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 (%)
Jun 30, 2022 10.08 10.18 9.918 9.942 1,114,661 -0.41(-3.94%)
Jun 29, 2022 10.78 10.80 10.28 10.35 1,149,585 -0.15(-1.43%)
Jun 28, 2022 10.68 10.73 10.45 10.50 752,999 -0.13(-1.18%)
Jun 27, 2022 10.39 10.71 10.31 10.63 1,962,072 +0.34(+3.32%)
Jun 24, 2022 9.926 10.38 9.909 10.28 1,689,097 +0.46(+4.67%)
Jun 23, 2022 9.959 10.04 9.659 9.826 1,068,158 -0.08(-0.84%)
Jun 22, 2022 9.942 10.05 9.842 9.909 997,231 -0.26(-2.54%)
Jun 21, 2022 9.909 10.35 9.842 10.17 1,417,744 +0.83(+8.93%)
Jun 17, 2022 9.684 9.859 9.334 9.334 1,955,758 -0.20(-2.10%)
Jun 16, 2022 9.726 9.859 9.492 9.534 1,468,646 -0.38(-3.78%)
Jun 15, 2022 9.884 10.02 9.709 9.909 1,010,504 +0.11(+1.11%)
Jun 14, 2022 9.817 10.06 9.742 9.801 1,446,695 +0.00(+0.00%)
Jun 13, 2022 10.04 10.10 9.642 9.801 1,544,237 -0.57(-5.47%)
Jun 10, 2022 10.13 10.50 10.06 10.37 2,016,675 +0.10(+0.97%)
Jun 09, 2022 10.59 10.70 10.25 10.27 1,247,335 -0.76(-6.88%)
Jun 08, 2022 11.02 11.08 10.69 11.03 1,529,156 -0.28(-2.51%)
Jun 07, 2022 10.93 11.34 10.89 11.31 1,685,560 +0.16(+1.42%)
Jun 06, 2022 11.23 11.37 11.04 11.15 1,324,411 -0.09(-0.82%)
Jun 03, 2022 11.21 11.33 11.07 11.24 1,003,118 +0.01(+0.07%)
Jun 02, 2022 11.28 11.51 11.12 11.23 2,767,233 +0.08(+0.75%)
Jun 01, 2022 10.79 11.33 10.75 11.15 2,794,675 +0.48(+4.53%)
May 31, 2022 10.96 11.04 10.42 10.67 4,773,418 -0.19(-1.77%)
May 27, 2022 10.60 10.94 10.32 10.86 2,250,496 +0.26(+2.44%)
May 26, 2022 10.27 10.63 10.27 10.60 2,609,848 +0.33(+3.25%)
May 25, 2022 9.976 10.30 9.938 10.27 2,929,799 +0.33(+3.36%)
May 24, 2022 10.00 10.17 9.809 9.934 2,466,569 +0.02(+0.17%)
May 23, 2022 9.742 9.967 9.584 9.917 3,582,886 +0.18(+1.80%)
May 20, 2022 9.684 9.780 9.534 9.742 1,665,684 +0.03(+0.26%)
May 19, 2022 9.551 9.847 9.542 9.717 2,237,908 +0.28(+2.91%)
May 18, 2022 9.526 9.667 9.305 9.442 2,232,811 +0.35(+3.85%)
May 17, 2022 9.592 9.601 9.030 9.092 2,051,936 -0.43(-4.47%)
May 16, 2022 9.209 9.580 9.159 9.517 3,541,489 +0.52(+5.74%)
May 13, 2022 8.809 9.092 8.809 9.001 1,896,375 +0.26(+2.96%)
May 12, 2022 8.626 8.776 8.284 8.742 3,520,752 -0.04(-0.47%)
May 11, 2022 9.009 9.230 8.776 8.784 1,856,806 -0.15(-1.68%)
May 10, 2022 8.801 8.984 8.621 8.934 2,728,013 +0.33(+3.78%)
May 09, 2022 9.576 9.576 8.592 8.609 3,135,708 -1.21(-12.31%)
May 06, 2022 9.992 10.01 9.709 9.817 2,111,229 -0.01(-0.08%)
May 05, 2022 10.09 10.16 9.713 9.826 1,984,720 -0.18(-1.75%)
May 04, 2022 9.951 10.06 9.734 10.00 2,748,629 +0.44(+4.62%)
May 03, 2022 9.726 9.847 9.501 9.559 2,951,043 +0.14(+1.50%)
May 02, 2022 9.734 9.809 9.309 9.417 2,373,840 -0.44(-4.48%)
Apr 29, 2022 9.792 9.934 9.655 9.859 5,668,671 -0.11(-1.09%)
Apr 28, 2022 9.759 10.00 9.655 9.967 1,826,510 +0.22(+2.22%)
Apr 27, 2022 9.567 9.874 9.342 9.751 2,816,883 +0.14(+1.47%)
Apr 26, 2022 9.517 9.859 9.426 9.609 2,063,302 -0.13(-1.37%)
Apr 25, 2022 9.726 9.847 9.392 9.742 3,348,813 -0.38(-3.79%)
Apr 22, 2022 10.18 10.26 10.00 10.13 3,608,075 +0.08(+0.83%)
Apr 21, 2022 10.21 10.40 9.972 10.04 1,993,363 -0.07(-0.74%)
Apr 20, 2022 10.09 10.15 9.913 10.12 2,018,083 -0.16(-1.54%)
Apr 19, 2022 10.19 10.43 10.10 10.28 1,822,543 -0.18(-1.75%)
Apr 18, 2022 10.66 10.68 10.34 10.46 1,340,337 -0.08(-0.79%)
Apr 14, 2022 10.56 10.58 10.38 10.54 1,463,406 -0.02(-0.16%)
Apr 13, 2022 10.63 10.68 10.47 10.56 2,259,996 -0.10(-0.94%)
Apr 12, 2022 10.77 10.79 10.61 10.66 2,898,663 -0.02(-0.16%)
Apr 11, 2022 10.82 10.97 10.50 10.68 3,863,655 -0.17(-1.54%)
Apr 08, 2022 10.10 11.03 10.08 10.84 6,716,815 +0.84(+8.42%)
Apr 07, 2022 10.38 10.44 9.838 10.00 8,281,668 +0.63(+6.76%)
Apr 06, 2022 9.734 9.767 9.276 9.367 2,917,096 -0.38(-3.85%)
Apr 05, 2022 9.601 9.892 9.584 9.742 4,119,939 +0.02(+0.17%)
Apr 04, 2022 9.609 10.17 9.509 9.726 10,454,790 +0.53(+5.80%)
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.