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

Euronav NV (NY: EURN )

16.19 +0.19 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2018 5.489 5.557 5.489 5.523 569,324 -0.03(-0.61%)
Apr 27, 2018 5.625 5.659 5.489 5.557 1,153,161 -0.20(-3.53%)
Apr 26, 2018 5.794 5.829 5.692 5.760 816,580 +0.10(+1.80%)
Apr 25, 2018 5.726 5.760 5.591 5.659 1,120,260 -0.34(-5.65%)
Apr 24, 2018 6.065 6.082 5.896 5.997 635,871 -0.14(-2.21%)
Apr 23, 2018 6.065 6.133 5.997 6.133 438,053 +0.07(+1.12%)
Apr 20, 2018 6.031 6.099 5.997 6.065 811,213 +0.14(+2.29%)
Apr 19, 2018 5.997 6.031 5.896 5.930 416,525 -0.03(-0.57%)
Apr 18, 2018 5.930 6.031 5.930 5.963 473,121 +0.07(+1.15%)
Apr 17, 2018 5.896 5.930 5.862 5.896 206,016 -0.07(-1.14%)
Apr 16, 2018 5.896 5.963 5.845 5.963 256,927 +0.14(+2.33%)
Apr 13, 2018 5.794 5.862 5.760 5.828 263,886 +0.00(+0.00%)
Apr 12, 2018 5.963 5.963 5.794 5.828 527,358 -0.07(-1.15%)
Apr 11, 2018 5.794 5.997 5.794 5.896 654,646 +0.14(+2.35%)
Apr 10, 2018 5.659 5.828 5.659 5.760 532,005 +0.14(+2.41%)
Apr 09, 2018 5.591 5.659 5.557 5.625 337,916 +0.03(+0.61%)
Apr 06, 2018 5.625 5.659 5.557 5.591 714,846 -0.10(-1.79%)
Apr 05, 2018 5.625 5.692 5.625 5.692 455,324 +0.10(+1.82%)
Apr 04, 2018 5.523 5.642 5.523 5.591 689,701 +0.00(+0.00%)
Apr 03, 2018 5.591 5.625 5.489 5.591 562,958 +0.14(+2.48%)
Apr 02, 2018 5.557 5.591 5.421 5.455 557,871 -0.10(-1.83%)
Mar 29, 2018 5.557 5.557 5.557 0 -0.07(-1.20%)
Mar 28, 2018 5.659 5.659 5.591 5.625 703,733 -0.03(-0.60%)
Mar 27, 2018 5.726 5.726 5.625 5.659 603,503 -0.07(-1.18%)
Mar 26, 2018 5.692 5.760 5.642 5.726 561,571 +0.07(+1.20%)
Mar 23, 2018 5.726 5.794 5.659 5.659 350,030 +0.00(+0.00%)
Mar 22, 2018 5.726 5.743 5.625 5.659 272,207 -0.17(-2.91%)
Mar 21, 2018 5.726 5.853 5.692 5.828 478,145 +0.14(+2.38%)
Mar 20, 2018 5.625 5.743 5.625 5.692 466,161 +0.03(+0.60%)
Mar 19, 2018 5.692 5.726 5.625 5.659 245,522 -0.14(-2.34%)
Mar 16, 2018 5.625 5.794 5.625 5.794 207,685 +0.10(+1.79%)
Mar 15, 2018 5.794 5.811 5.659 5.692 348,544 -0.10(-1.75%)
Mar 14, 2018 5.862 5.862 5.760 5.794 384,194 -0.14(-2.29%)
Mar 13, 2018 5.896 5.963 5.862 5.930 386,393 +0.07(+1.16%)
Mar 12, 2018 5.760 5.896 5.760 5.862 498,090 +0.10(+1.76%)
Mar 09, 2018 5.794 5.828 5.692 5.760 419,602 +0.00(+0.00%)
Mar 08, 2018 5.794 5.828 5.659 5.760 382,569 -0.07(-1.16%)
Mar 07, 2018 5.760 5.828 398,018 -0.03(-0.58%)
Mar 06, 2018 5.930 5.963 5.794 5.862 715,067 +0.17(+2.98%)
Mar 05, 2018 5.625 5.726 5.608 5.692 428,010 +0.07(+1.20%)
Mar 02, 2018 5.557 5.659 5.523 5.625 453,711 +0.14(+2.47%)
Mar 01, 2018 5.387 5.523 5.320 5.489 1,056,558 +0.10(+1.89%)
Feb 28, 2018 5.557 5.625 5.371 5.387 718,908 -0.20(-3.64%)
Feb 27, 2018 5.692 5.726 5.591 5.591 296,327 -0.14(-2.37%)
Feb 26, 2018 5.726 5.726 5.642 5.726 342,238 +0.00(+0.00%)
Feb 23, 2018 5.726 5.777 5.659 5.726 231,698 +0.00(+0.00%)
Feb 22, 2018 5.659 5.794 5.659 5.726 591,547 +0.07(+1.20%)
Feb 21, 2018 5.659 5.760 5.625 5.659 809,032 +0.03(+0.60%)
Feb 20, 2018 5.692 5.743 5.557 5.625 853,016 -0.03(-0.60%)
Feb 16, 2018 5.659 5.659 5.659 0 +0.00(+0.00%)
Feb 15, 2018 5.659 5.675 5.591 5.659 432,489 +0.03(+0.60%)
Feb 14, 2018 5.523 5.625 5.489 5.625 455,228 +0.10(+1.84%)
Feb 13, 2018 5.625 5.625 5.455 5.523 502,604 -0.14(-2.40%)
Feb 12, 2018 5.591 5.692 5.523 5.659 845,054 +0.41(+7.74%)
Feb 09, 2018 5.286 5.354 5.083 5.252 768,630 +0.07(+1.31%)
Feb 08, 2018 5.421 5.455 5.150 5.184 1,174,218 -0.27(-4.97%)
Feb 07, 2018 5.523 5.557 5.421 5.455 733,798 -0.03(-0.62%)
Feb 06, 2018 5.354 5.523 5.320 5.489 529,294 +0.05(+0.93%)
Feb 05, 2018 5.489 5.591 5.371 5.438 521,933 -0.15(-2.73%)
Feb 02, 2018 5.760 5.794 5.557 5.591 805,020 -0.14(-2.37%)
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.