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 (%)
May 31, 2017 5.054 5.172 5.021 5.122 878,882 +0.07(+1.33%)
May 30, 2017 5.088 5.156 5.054 5.054 938,364 +0.07(+1.35%)
May 26, 2017 5.088 5.122 5.004 4.987 1,307,512 +0.00(+0.00%)
May 25, 2017 5.088 5.122 4.886 4.987 1,288,157 -0.03(-0.67%)
May 24, 2017 5.189 5.223 5.007 5.021 1,725,526 -0.13(-2.61%)
May 23, 2017 5.257 5.290 5.122 5.156 916,549 -0.03(-0.65%)
May 22, 2017 5.324 5.324 5.189 5.189 1,401,541 -0.13(-2.53%)
May 19, 2017 5.290 5.370 5.257 5.324 1,164,232 +0.07(+1.28%)
May 18, 2017 5.290 5.358 5.223 5.257 574,109 -0.03(-0.64%)
May 17, 2017 5.290 5.391 5.290 5.290 579,188 +0.03(+0.64%)
May 16, 2017 5.290 5.347 5.257 5.257 489,340 -0.07(-1.27%)
May 15, 2017 5.391 5.425 5.290 5.324 379,821 +0.00(+0.00%)
May 12, 2017 5.324 5.358 5.290 5.324 259,669 -0.03(-0.63%)
May 11, 2017 5.358 5.391 5.290 5.358 589,141 -0.03(-0.62%)
May 10, 2017 5.391 5.425 5.341 5.391 422,448 +0.00(+0.00%)
May 09, 2017 5.459 5.459 5.324 5.391 410,776 +0.03(+0.63%)
May 08, 2017 5.358 5.391 5.324 5.358 317,399 +0.03(+0.63%)
May 05, 2017 5.324 5.375 5.290 5.324 433,181 +0.03(+0.64%)
May 04, 2017 5.290 5.358 5.257 5.290 796,322 -0.03(-0.63%)
May 03, 2017 5.290 5.358 5.257 5.324 606,189 -0.03(-0.63%)
May 02, 2017 5.324 5.391 5.307 5.358 672,197 +0.03(+0.63%)
May 01, 2017 5.391 5.391 5.324 5.324 343,560 +0.00(+0.00%)
Apr 28, 2017 5.324 5.391 5.324 5.324 532,256 +0.07(+1.28%)
Apr 27, 2017 5.324 5.324 5.257 5.257 647,822 -0.07(-1.27%)
Apr 26, 2017 5.358 5.425 5.307 5.324 1,848,217 -0.24(-4.24%)
Apr 25, 2017 5.526 5.661 5.493 5.560 1,516,575 +0.10(+1.85%)
Apr 24, 2017 5.459 5.493 5.358 5.459 909,692 +0.17(+3.18%)
Apr 21, 2017 5.391 5.391 5.290 5.290 584,865 -0.10(-1.88%)
Apr 20, 2017 5.324 5.425 5.324 5.391 722,098 +0.03(+0.63%)
Apr 19, 2017 5.391 5.425 5.297 5.358 798,748 +0.00(+0.00%)
Apr 18, 2017 5.324 5.358 5.290 5.358 592,634 +0.00(+0.00%)
Apr 17, 2017 5.257 5.358 5.223 5.358 513,270 +0.10(+1.92%)
Apr 13, 2017 5.324 5.324 5.206 5.257 451,901 -0.10(-1.89%)
Apr 12, 2017 5.358 5.425 5.290 5.358 550,763 -0.03(-0.62%)
Apr 11, 2017 5.425 5.442 5.341 5.391 1,124,457 -0.07(-1.23%)
Apr 10, 2017 5.257 5.493 5.257 5.459 1,265,866 +0.20(+3.85%)
Apr 07, 2017 5.223 5.324 5.189 5.257 522,713 -0.03(-0.64%)
Apr 06, 2017 5.189 5.290 5.172 5.290 494,311 +0.17(+3.29%)
Apr 05, 2017 5.290 5.307 5.088 5.122 1,190,064 -0.10(-1.94%)
Apr 04, 2017 5.290 5.324 5.223 5.223 903,675 -0.10(-1.90%)
Apr 03, 2017 5.358 5.425 5.273 5.324 417,255 +0.00(+0.00%)
Mar 31, 2017 5.358 5.425 5.290 5.324 439,543 -0.07(-1.25%)
Mar 30, 2017 5.391 5.459 5.358 5.391 442,842 +0.03(+0.63%)
Mar 29, 2017 5.290 5.381 5.290 5.358 652,139 +0.00(+0.00%)
Mar 28, 2017 5.324 5.391 5.290 5.358 566,937 +0.03(+0.63%)
Mar 27, 2017 5.425 5.425 5.257 5.324 728,781 -0.07(-1.25%)
Mar 24, 2017 5.358 5.442 5.324 5.391 994,379 +0.07(+1.27%)
Mar 23, 2017 5.324 5.391 5.290 5.324 717,958 +0.00(+0.00%)
Mar 22, 2017 5.391 5.425 5.307 5.324 912,096 +0.00(+0.00%)
Mar 21, 2017 5.560 5.560 5.257 5.324 1,401,059 -0.20(-3.66%)
Mar 20, 2017 5.627 5.661 5.425 5.526 1,192,105 -0.10(-1.80%)
Mar 17, 2017 5.459 5.728 5.425 5.627 2,459,185 +0.24(+4.38%)
Mar 16, 2017 5.391 5.425 5.358 5.391 784,158 +0.03(+0.63%)
Mar 15, 2017 5.324 5.391 5.324 5.358 1,297,568 +0.00(+0.00%)
Mar 14, 2017 5.358 5.375 5.257 5.358 707,743 -0.03(-0.62%)
Mar 13, 2017 5.358 5.391 5.341 5.391 569,028 +0.03(+0.63%)
Mar 10, 2017 5.391 5.425 5.307 5.358 987,390 +0.03(+0.63%)
Mar 09, 2017 5.324 5.358 5.257 5.324 465,107 +0.00(+0.00%)
Mar 08, 2017 5.358 5.391 5.257 5.324 944,725 -0.03(-0.63%)
Mar 07, 2017 5.459 5.493 5.358 5.358 847,556 -0.13(-2.45%)
Mar 06, 2017 5.459 5.493 5.391 5.493 344,184 +0.03(+0.62%)
Mar 03, 2017 5.560 5.560 5.425 5.459 888,309 -0.03(-0.61%)
Mar 02, 2017 5.493 5.560 5.459 5.493 861,177 +0.00(+0.00%)
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.