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

Euronav NV (NY: EURN )

16.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2019 5.813 5.841 5.751 5.772 648,040 -0.16(-2.78%)
May 30, 2019 5.916 5.964 5.882 5.937 467,462 -0.10(-1.71%)
May 29, 2019 5.944 6.054 5.909 6.040 787,897 -0.06(-1.01%)
May 28, 2019 6.116 6.184 6.095 6.102 693,501 -0.15(-2.42%)
May 24, 2019 6.253 6.294 6.219 6.253 972,715 -0.05(-0.87%)
May 23, 2019 6.466 6.466 6.301 6.308 819,557 -0.30(-4.47%)
May 22, 2019 6.679 6.700 6.562 6.604 611,995 -0.13(-1.94%)
May 21, 2019 6.775 6.803 6.724 6.734 376,532 -0.02(-0.31%)
May 20, 2019 6.707 6.803 6.689 6.755 372,126 -0.05(-0.71%)
May 17, 2019 6.920 6.926 6.796 6.803 323,656 -0.13(-1.88%)
May 16, 2019 6.899 7.019 6.899 6.933 917,606 +0.01(+0.10%)
May 15, 2019 6.734 6.968 6.720 6.926 1,088,684 +0.30(+4.56%)
May 14, 2019 6.521 6.631 6.507 6.624 683,587 +0.26(+4.10%)
May 13, 2019 6.452 6.459 6.346 6.363 504,216 -0.16(-2.53%)
May 10, 2019 6.569 6.569 6.459 6.528 629,266 +0.06(+0.96%)
May 09, 2019 6.439 6.507 6.425 6.466 413,514 -0.01(-0.21%)
May 08, 2019 6.535 6.549 6.473 6.480 385,792 -0.01(-0.21%)
May 07, 2019 6.500 6.583 6.480 6.494 448,089 -0.16(-2.38%)
May 06, 2019 6.658 6.672 6.590 6.652 428,437 -0.02(-0.31%)
May 03, 2019 6.658 6.734 6.658 6.672 541,222 +0.13(+2.00%)
May 02, 2019 6.542 6.604 6.521 6.542 426,427 +0.12(+1.82%)
May 01, 2019 6.514 6.528 6.421 6.425 394,282 -0.02(-0.32%)
Apr 30, 2019 6.528 6.562 6.435 6.445 658,128 -0.05(-0.74%)
Apr 29, 2019 6.377 6.514 6.377 6.494 601,245 +0.07(+1.07%)
Apr 26, 2019 6.459 6.459 6.363 6.425 594,340 -0.05(-0.85%)
Apr 25, 2019 6.480 6.514 6.342 6.480 725,158 +0.00(+0.00%)
Apr 24, 2019 6.555 6.555 6.466 6.480 666,582 -0.09(-1.36%)
Apr 23, 2019 6.562 6.624 6.542 6.569 553,458 -0.10(-1.54%)
Apr 22, 2019 6.562 6.768 6.514 6.672 939,592 +0.14(+2.10%)
Apr 18, 2019 6.507 6.549 6.500 6.535 520,993 -0.01(-0.21%)
Apr 17, 2019 6.514 6.569 6.500 6.549 1,211,996 +0.10(+1.60%)
Apr 16, 2019 6.404 6.480 6.397 6.445 684,928 -0.03(-0.42%)
Apr 15, 2019 6.404 6.500 6.390 6.473 780,381 +0.04(+0.64%)
Apr 12, 2019 6.425 6.473 6.384 6.432 783,382 +0.04(+0.65%)
Apr 11, 2019 6.253 6.404 6.191 6.390 1,087,469 +0.10(+1.53%)
Apr 10, 2019 6.109 6.336 6.102 6.294 1,074,696 +0.19(+3.04%)
Apr 09, 2019 6.033 6.122 6.006 6.109 1,127,605 +0.08(+1.37%)
Apr 08, 2019 5.882 6.047 5.882 6.026 1,376,163 +0.25(+4.28%)
Apr 05, 2019 5.772 5.786 5.724 5.779 625,774 +0.12(+2.06%)
Apr 04, 2019 5.683 5.717 5.662 5.662 257,651 -0.07(-1.20%)
Apr 03, 2019 5.813 5.834 5.703 5.731 422,160 -0.02(-0.36%)
Apr 02, 2019 5.772 5.786 5.724 5.751 563,154 -0.03(-0.59%)
Apr 01, 2019 5.731 5.800 5.707 5.786 777,565 +0.19(+3.31%)
Mar 29, 2019 5.580 5.628 5.559 5.600 591,429 +0.11(+2.00%)
Mar 28, 2019 5.449 5.511 5.449 5.490 568,016 +0.00(+0.00%)
Mar 27, 2019 5.497 5.504 5.422 5.490 542,512 +0.03(+0.63%)
Mar 26, 2019 5.504 5.556 5.449 5.456 748,565 -0.06(-1.12%)
Mar 25, 2019 5.497 5.542 5.470 5.518 732,020 -0.05(-0.86%)
Mar 22, 2019 5.635 5.648 5.552 5.566 762,280 -0.17(-2.99%)
Mar 21, 2019 5.710 5.751 5.686 5.738 585,263 +0.12(+2.20%)
Mar 20, 2019 5.573 5.645 5.545 5.614 185,524 +0.03(+0.49%)
Mar 19, 2019 5.662 5.669 5.559 5.587 389,506 -0.07(-1.21%)
Mar 18, 2019 5.566 5.690 5.566 5.655 556,230 +0.14(+2.49%)
Mar 15, 2019 5.470 5.525 5.463 5.518 745,981 +0.03(+0.63%)
Mar 14, 2019 5.442 5.504 5.435 5.483 774,574 -0.02(-0.37%)
Mar 13, 2019 5.477 5.538 5.442 5.504 673,718 +0.02(+0.38%)
Mar 12, 2019 5.415 5.518 5.415 5.483 512,791 +0.08(+1.40%)
Mar 11, 2019 5.353 5.428 5.353 5.408 583,648 +0.03(+0.64%)
Mar 08, 2019 5.360 5.394 5.333 5.373 508,041 -0.05(-0.89%)
Mar 07, 2019 5.387 5.435 5.332 5.422 691,303 -0.08(-1.50%)
Mar 06, 2019 5.593 5.611 5.504 5.504 424,657 -0.10(-1.72%)
Mar 05, 2019 5.621 5.621 5.580 5.600 795,219 +0.01(+0.12%)
Mar 04, 2019 5.593 5.614 5.566 5.593 513,069 +0.10(+1.75%)
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.