Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euronav NV (NY: EURN )

16.07 -0.01 (-0.07%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.474 5.481 5.385 5.391 1,113,124 -0.07(-1.26%)
Feb 27, 2019 5.419 5.467 5.378 5.460 1,507,711 +0.08(+1.54%)
Feb 26, 2019 5.474 5.491 5.371 5.378 714,827 -0.08(-1.51%)
Feb 25, 2019 5.467 5.515 5.391 5.460 881,646 +0.00(+0.00%)
Feb 22, 2019 5.577 5.577 5.453 5.460 491,463 +0.01(+0.25%)
Feb 21, 2019 5.474 5.481 5.412 5.446 418,532 -0.01(-0.25%)
Feb 20, 2019 5.536 5.536 5.453 5.460 538,416 -0.06(-1.12%)
Feb 19, 2019 5.460 5.557 5.460 5.522 532,761 -0.03(-0.62%)
Feb 15, 2019 5.536 5.577 5.495 5.557 626,818 +0.06(+1.13%)
Feb 14, 2019 5.446 5.502 5.440 5.495 401,223 +0.07(+1.27%)
Feb 13, 2019 5.426 5.474 5.412 5.426 396,650 -0.03(-0.51%)
Feb 12, 2019 5.467 5.481 5.385 5.453 607,469 +0.19(+3.67%)
Feb 11, 2019 5.233 5.288 5.226 5.261 333,390 +0.00(+0.00%)
Feb 08, 2019 5.267 5.288 5.219 5.261 301,645 -0.02(-0.39%)
Feb 07, 2019 5.316 5.336 5.226 5.281 470,654 -0.16(-2.91%)
Feb 06, 2019 5.508 5.536 5.426 5.440 502,921 -0.01(-0.25%)
Feb 05, 2019 5.474 5.557 5.446 5.453 575,174 +0.08(+1.41%)
Feb 04, 2019 5.357 5.385 5.329 5.378 392,595 +0.06(+1.03%)
Feb 01, 2019 5.316 5.364 5.295 5.323 521,090 -0.03(-0.64%)
Jan 31, 2019 5.419 5.433 5.329 5.357 340,256 +0.03(+0.52%)
Jan 30, 2019 5.371 5.378 5.261 5.329 482,142 +0.08(+1.44%)
Jan 29, 2019 5.329 5.357 5.233 5.254 310,626 -0.01(-0.26%)
Jan 28, 2019 5.185 5.288 5.185 5.267 450,474 +0.08(+1.59%)
Jan 25, 2019 5.226 5.274 5.171 5.185 656,736 +0.05(+0.94%)
Jan 24, 2019 5.309 5.350 5.109 5.137 644,566 -0.25(-4.60%)
Jan 23, 2019 5.323 5.398 5.309 5.385 744,668 +0.24(+4.69%)
Jan 22, 2019 5.288 5.295 5.123 5.144 433,069 -0.21(-3.98%)
Jan 18, 2019 5.316 5.391 5.278 5.357 582,087 +0.05(+0.91%)
Jan 17, 2019 5.226 5.357 5.226 5.309 196,981 +0.01(+0.13%)
Jan 16, 2019 5.288 5.329 5.247 5.302 304,670 -0.03(-0.65%)
Jan 15, 2019 5.302 5.350 5.281 5.336 188,295 +0.10(+1.97%)
Jan 14, 2019 5.178 5.267 5.171 5.233 161,071 -0.05(-0.91%)
Jan 11, 2019 5.267 5.288 5.212 5.281 283,782 -0.03(-0.65%)
Jan 10, 2019 5.357 5.385 5.281 5.316 306,095 -0.08(-1.41%)
Jan 09, 2019 5.446 5.467 5.309 5.391 570,185 +0.12(+2.35%)
Jan 08, 2019 5.336 5.364 5.264 5.267 528,988 +0.05(+0.92%)
Jan 07, 2019 5.192 5.278 5.175 5.219 547,521 +0.08(+1.47%)
Jan 04, 2019 5.095 5.205 5.054 5.144 366,418 +0.13(+2.61%)
Jan 03, 2019 5.033 5.088 4.999 5.013 331,265 +0.05(+0.97%)
Jan 02, 2019 4.820 5.047 4.779 4.964 828,381 +0.19(+4.04%)
Dec 31, 2018 4.875 4.875 4.754 4.772 605,469 -0.05(-1.00%)
Dec 28, 2018 4.909 4.916 4.799 4.820 465,031 +0.03(+0.57%)
Dec 27, 2018 4.820 4.841 4.662 4.792 692,220 -0.20(-4.00%)
Dec 26, 2018 4.841 4.992 4.723 4.992 538,902 +0.18(+3.72%)
Dec 24, 2018 4.841 4.841 4.779 4.813 258,947 -0.03(-0.71%)
Dec 21, 2018 4.930 5.006 4.841 4.847 876,326 +0.01(+0.14%)
Dec 20, 2018 5.026 5.054 4.820 4.841 930,881 -0.18(-3.57%)
Dec 19, 2018 5.095 5.226 4.999 5.020 829,213 -0.11(-2.15%)
Dec 18, 2018 5.274 5.288 5.123 5.130 601,288 -0.16(-2.99%)
Dec 17, 2018 5.460 5.491 5.254 5.288 632,578 -0.21(-3.76%)
Dec 14, 2018 5.591 5.636 5.481 5.495 662,981 -0.19(-3.39%)
Dec 13, 2018 5.749 5.791 5.687 5.687 391,966 -0.13(-2.25%)
Dec 12, 2018 5.805 5.887 5.805 5.818 273,123 +0.12(+2.18%)
Dec 11, 2018 5.729 5.749 5.674 5.694 412,592 +0.10(+1.85%)
Dec 10, 2018 5.632 5.687 5.539 5.591 565,738 -0.21(-3.68%)
Dec 07, 2018 5.839 5.928 5.805 5.805 560,012 +0.12(+2.06%)
Dec 06, 2018 5.749 5.777 5.595 5.687 709,666 -0.25(-4.29%)
Dec 04, 2018 6.121 6.128 5.942 5.942 377,746 -0.21(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.