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 (%)
Jul 29, 2016 5.797 5.838 5.754 5.824 728,906 +0.01(+0.23%)
Jul 28, 2016 5.865 5.871 5.717 5.811 2,003,254 -0.13(-2.26%)
Jul 27, 2016 6.114 6.161 5.918 5.945 1,566,151 -0.09(-1.45%)
Jul 26, 2016 6.006 6.046 5.969 6.033 1,373,986 -0.05(-0.88%)
Jul 25, 2016 6.100 6.151 6.033 6.087 2,393,295 +0.13(+2.26%)
Jul 22, 2016 6.026 6.026 5.918 5.952 693,142 -0.05(-0.90%)
Jul 21, 2016 6.013 6.113 5.999 6.006 686,545 +0.01(+0.11%)
Jul 20, 2016 5.898 6.032 5.865 5.999 823,749 +0.06(+1.02%)
Jul 19, 2016 5.945 5.979 5.892 5.939 517,368 -0.06(-1.01%)
Jul 18, 2016 5.905 5.999 5.878 5.999 668,398 +0.09(+1.59%)
Jul 15, 2016 5.918 5.945 5.892 5.905 775,388 -0.07(-1.13%)
Jul 14, 2016 5.979 6.019 5.885 5.972 644,957 +0.01(+0.11%)
Jul 13, 2016 6.087 6.107 5.932 5.966 635,275 -0.07(-1.22%)
Jul 12, 2016 5.992 6.053 5.972 6.040 1,231,415 +0.06(+1.01%)
Jul 11, 2016 5.939 5.986 5.912 5.979 786,480 +0.12(+2.07%)
Jul 08, 2016 5.757 5.871 5.723 5.858 930,232 +0.11(+1.99%)
Jul 07, 2016 5.885 5.925 5.703 5.744 979,658 -0.15(-2.51%)
Jul 06, 2016 5.918 5.945 5.737 5.892 1,334,820 -0.11(-1.79%)
Jul 05, 2016 6.073 6.080 5.878 5.999 1,697,085 -0.28(-4.39%)
Jul 01, 2016 6.201 6.275 6.275 6.275 1,034,561 +0.11(+1.74%)
Jun 30, 2016 6.241 6.248 6.090 6.167 614,071 -0.06(-0.97%)
Jun 29, 2016 6.228 6.295 6.201 6.228 873,377 +0.09(+1.53%)
Jun 28, 2016 6.026 6.171 5.955 6.134 1,257,705 +0.22(+3.75%)
Jun 27, 2016 5.992 6.006 5.858 5.912 1,389,836 -0.16(-2.66%)
Jun 24, 2016 6.046 6.167 6.033 6.073 1,610,814 -0.40(-6.23%)
Jun 23, 2016 6.497 6.510 6.369 6.477 1,081,031 +0.13(+2.12%)
Jun 22, 2016 6.396 6.409 6.309 6.342 734,134 -0.03(-0.53%)
Jun 21, 2016 6.322 6.393 6.241 6.376 1,008,988 +0.07(+1.17%)
Jun 20, 2016 6.430 6.457 6.288 6.302 948,222 +0.07(+1.08%)
Jun 17, 2016 6.214 6.349 6.137 6.235 1,797,090 +0.20(+3.34%)
Jun 16, 2016 6.060 6.060 5.892 6.033 1,606,537 -0.16(-2.61%)
Jun 15, 2016 6.322 6.335 6.188 6.194 1,171,202 -0.07(-1.18%)
Jun 14, 2016 6.517 6.517 6.201 6.268 1,591,212 -0.30(-4.51%)
Jun 13, 2016 6.685 6.712 6.537 6.564 1,139,508 -0.25(-3.65%)
Jun 10, 2016 7.035 7.048 6.779 6.813 1,060,089 -0.38(-5.24%)
Jun 09, 2016 7.311 7.331 7.143 7.190 971,128 -0.01(-0.19%)
Jun 08, 2016 7.290 7.317 7.122 7.203 946,956 +0.05(+0.66%)
Jun 07, 2016 7.196 7.270 7.116 7.156 770,945 +0.03(+0.47%)
Jun 06, 2016 7.055 7.156 7.008 7.122 878,165 +0.09(+1.34%)
Jun 03, 2016 7.001 7.085 6.974 7.028 1,227,877 +0.20(+2.96%)
Jun 02, 2016 6.921 6.927 6.739 6.826 736,193 -0.10(-1.46%)
Jun 01, 2016 6.921 6.951 6.826 6.927 1,132,319 -0.14(-2.00%)
May 31, 2016 6.853 7.095 6.833 7.069 1,220,792 +0.27(+3.96%)
May 27, 2016 6.752 6.800 6.800 6.800 994,862 -0.02(-0.30%)
May 26, 2016 6.847 6.927 6.726 6.820 749,642 +0.03(+0.50%)
May 25, 2016 6.665 6.793 6.638 6.786 1,176,884 +0.15(+2.33%)
May 24, 2016 6.631 6.672 6.557 6.631 1,176,832 +0.08(+1.23%)
May 23, 2016 6.645 6.672 6.544 6.551 995,355 -0.08(-1.22%)
May 20, 2016 6.591 6.678 6.510 6.631 2,112,389 +0.09(+1.34%)
May 19, 2016 6.726 6.733 6.524 6.544 1,776,404 -0.20(-2.99%)
May 18, 2016 6.914 7.021 6.719 6.746 1,520,374 -0.07(-0.99%)
May 17, 2016 6.947 7.102 6.793 6.813 2,750,607 -0.03(-0.39%)
May 16, 2016 6.728 6.908 6.722 6.840 1,647,392 +0.12(+1.85%)
May 13, 2016 6.641 6.759 6.628 6.715 1,305,234 +0.05(+0.75%)
May 12, 2016 6.834 6.852 6.666 6.666 1,224,577 -0.12(-1.74%)
May 11, 2016 6.585 6.915 6.566 6.784 1,456,667 +0.11(+1.58%)
May 10, 2016 6.498 6.790 6.498 6.678 1,313,337 +0.07(+1.13%)
May 09, 2016 6.560 6.672 6.460 6.603 1,079,455 -0.02(-0.28%)
May 06, 2016 6.641 6.709 6.550 6.622 1,102,468 -0.12(-1.75%)
May 05, 2016 6.703 6.827 6.672 6.740 1,240,472 +0.07(+1.03%)
May 04, 2016 6.647 6.709 6.578 6.672 1,280,418 +0.07(+1.04%)
May 03, 2016 6.734 6.734 6.510 6.603 1,191,267 -0.23(-3.37%)
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.