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

Euronav NV (NY: EURN )

16.13 +0.05 (+0.31%)
Streaming Delayed Price Updated: 9:57 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, 2022 9.267 9.476 9.176 9.401 2,508,026 +0.24(+2.64%)
Feb 25, 2022 8.817 9.242 8.963 9.159 2,497,570 +0.18(+1.95%)
Feb 24, 2022 8.317 9.184 8.317 8.984 3,392,830 +0.30(+3.45%)
Feb 23, 2022 8.651 8.834 8.617 8.684 1,713,284 -0.29(-3.25%)
Feb 22, 2022 8.734 9.034 8.717 8.976 2,528,107 +0.43(+5.07%)
Feb 18, 2022 8.542 0 -0.24(-2.75%)
Feb 17, 2022 8.626 8.821 8.626 8.784 1,452,383 +0.06(+0.67%)
Feb 16, 2022 8.517 8.813 8.517 8.726 1,827,713 +0.27(+3.15%)
Feb 15, 2022 8.309 8.484 8.284 8.459 1,582,224 +0.14(+1.70%)
Feb 14, 2022 8.184 8.363 8.134 8.317 2,797,180 -0.11(-1.29%)
Feb 11, 2022 8.184 8.592 8.184 8.426 2,272,788 +0.23(+2.74%)
Feb 10, 2022 8.017 8.292 8.001 8.201 2,156,096 +0.28(+3.47%)
Feb 09, 2022 7.842 7.934 7.817 7.926 1,509,373 -0.02(-0.21%)
Feb 08, 2022 7.826 7.942 7.734 7.942 2,240,090 +0.04(+0.53%)
Feb 07, 2022 7.767 8.009 7.717 7.901 2,144,023 +0.29(+3.83%)
Feb 04, 2022 7.251 7.692 7.226 7.609 3,037,749 +0.49(+6.91%)
Feb 03, 2022 6.850 7.246 7.117 1,902,289 +0.00(+0.00%)
Feb 02, 2022 7.326 7.351 7.088 7.117 930,224 -0.08(-1.04%)
Feb 01, 2022 6.909 7.201 6.909 7.192 1,071,143 +0.26(+3.73%)
Jan 31, 2022 6.759 6.963 6.934 1,158,309 -0.05(-0.72%)
Jan 28, 2022 7.009 7.051 6.838 6.984 948,862 -0.02(-0.24%)
Jan 27, 2022 7.067 7.217 6.930 7.000 1,254,232 -0.05(-0.71%)
Jan 26, 2022 7.226 7.234 6.942 7.051 1,440,781 -0.02(-0.35%)
Jan 25, 2022 6.950 7.101 6.775 7.075 1,453,265 +0.17(+2.41%)
Jan 24, 2022 6.825 6.925 6.588 6.909 3,735,401 -0.08(-1.07%)
Jan 21, 2022 7.392 7.392 6.946 6.984 1,720,527 -0.39(-5.31%)
Jan 20, 2022 7.534 7.621 7.376 7.376 911,126 -0.14(-1.88%)
Jan 19, 2022 7.551 7.609 7.492 7.517 1,027,868 +0.00(+0.00%)
Jan 18, 2022 7.642 7.692 7.509 7.517 902,994 -0.21(-2.70%)
Jan 14, 2022 7.726 0 +0.07(+0.87%)
Jan 13, 2022 7.809 7.813 7.621 7.659 893,108 -0.17(-2.13%)
Jan 12, 2022 7.942 7.967 7.826 7.826 813,850 -0.04(-0.53%)
Jan 11, 2022 7.659 7.942 7.651 7.867 1,466,124 +0.24(+3.17%)
Jan 10, 2022 7.667 7.676 7.530 7.626 862,884 +0.01(+0.11%)
Jan 07, 2022 7.576 7.626 7.488 7.617 1,260,754 +0.11(+1.44%)
Jan 06, 2022 7.634 7.701 7.484 7.509 688,754 -0.01(-0.11%)
Jan 05, 2022 7.684 7.809 7.509 7.517 1,047,311 -0.22(-2.80%)
Jan 04, 2022 7.692 7.801 7.646 7.734 1,371,202 +0.13(+1.64%)
Jan 03, 2022 7.442 7.644 7.442 7.609 1,666,216 +0.20(+2.70%)
Dec 31, 2021 7.392 7.442 7.271 7.409 999,096 +0.02(+0.34%)
Dec 30, 2021 7.292 7.421 7.267 7.384 1,513,988 +0.14(+1.96%)
Dec 29, 2021 7.326 7.334 7.242 7.242 1,044,751 -0.13(-1.81%)
Dec 28, 2021 7.309 7.442 7.305 7.376 781,691 +0.12(+1.61%)
Dec 27, 2021 7.367 7.376 7.242 7.259 756,052 -0.08(-1.14%)
Dec 23, 2021 7.326 7.384 7.242 7.342 751,137 +0.01(+0.11%)
Dec 22, 2021 7.217 7.347 7.167 7.334 938,820 +0.18(+2.44%)
Dec 21, 2021 7.134 7.251 7.134 7.159 848,252 -0.02(-0.23%)
Dec 20, 2021 7.042 7.188 7.000 7.176 1,484,551 +0.08(+1.18%)
Dec 17, 2021 7.234 7.251 7.088 7.092 1,434,925 -0.24(-3.30%)
Dec 16, 2021 7.217 7.334 7.167 7.334 2,100,113 +0.13(+1.85%)
Dec 15, 2021 7.192 7.217 7.021 7.201 1,255,180 -0.02(-0.23%)
Dec 14, 2021 7.159 7.305 7.151 7.217 1,224,303 -0.13(-1.70%)
Dec 13, 2021 7.401 7.442 7.263 7.342 972,597 -0.30(-3.93%)
Dec 10, 2021 7.609 7.680 7.576 7.642 794,949 +0.08(+0.99%)
Dec 09, 2021 7.642 7.651 7.521 7.567 915,324 -0.18(-2.26%)
Dec 08, 2021 7.742 7.830 7.721 7.742 1,026,300 +0.06(+0.76%)
Dec 07, 2021 7.651 7.805 7.592 7.684 1,382,046 +0.20(+2.67%)
Dec 06, 2021 7.384 7.513 7.301 7.484 1,180,244 +0.19(+2.63%)
Dec 03, 2021 7.509 7.531 7.209 7.292 1,861,092 -0.33(-4.27%)
Dec 02, 2021 7.526 7.696 7.517 7.617 1,400,527 +0.13(+1.67%)
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.