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

Euronav NV (NY: EURN )

16.02 -0.06 (-0.37%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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 (%)
Aug 31, 2016 5.931 5.985 5.863 5.951 820,403 -0.04(-0.67%)
Aug 30, 2016 5.917 5.998 5.877 5.991 738,183 +0.11(+1.95%)
Aug 29, 2016 5.749 5.883 5.708 5.877 1,182,632 +0.11(+1.87%)
Aug 26, 2016 5.883 5.981 5.701 5.769 1,341,983 -0.01(-0.23%)
Aug 25, 2016 5.931 5.978 5.749 5.782 2,890,598 -0.48(-7.64%)
Aug 24, 2016 6.369 6.409 6.254 6.261 710,686 -0.10(-1.59%)
Aug 23, 2016 6.200 6.362 6.200 6.362 946,881 +0.19(+3.06%)
Aug 22, 2016 6.079 6.173 6.039 6.173 614,654 +0.09(+1.55%)
Aug 19, 2016 6.065 6.099 6.038 6.079 697,366 -0.06(-0.99%)
Aug 18, 2016 6.072 6.146 6.065 6.140 729,786 +0.05(+0.77%)
Aug 17, 2016 6.045 6.096 5.991 6.092 722,094 -0.05(-0.88%)
Aug 16, 2016 6.173 6.173 6.106 6.146 504,682 -0.03(-0.44%)
Aug 15, 2016 6.065 6.200 6.038 6.173 1,012,760 +0.14(+2.35%)
Aug 12, 2016 6.005 6.080 5.991 6.032 719,096 +0.12(+2.05%)
Aug 11, 2016 5.897 5.951 5.863 5.910 459,039 -0.01(-0.11%)
Aug 10, 2016 5.991 5.998 5.897 5.917 443,358 -0.03(-0.57%)
Aug 09, 2016 6.025 6.044 5.931 5.951 536,434 -0.07(-1.23%)
Aug 08, 2016 5.924 6.038 5.910 6.025 580,406 +0.13(+2.17%)
Aug 05, 2016 5.796 5.897 5.782 5.897 632,331 +0.09(+1.51%)
Aug 04, 2016 5.836 5.904 5.803 5.809 516,797 +0.07(+1.17%)
Aug 03, 2016 5.648 5.742 5.641 5.742 765,151 +0.08(+1.43%)
Aug 02, 2016 5.681 5.762 5.627 5.661 1,013,930 +0.00(+0.00%)
Aug 01, 2016 5.816 5.816 5.641 5.661 1,510,359 -0.18(-3.00%)
Jul 29, 2016 5.809 5.850 5.766 5.836 727,416 +0.01(+0.23%)
Jul 28, 2016 5.877 5.883 5.728 5.823 1,999,160 -0.13(-2.26%)
Jul 27, 2016 6.126 6.173 5.931 5.958 1,562,950 -0.09(-1.45%)
Jul 26, 2016 6.018 6.059 5.981 6.045 1,371,177 -0.05(-0.88%)
Jul 25, 2016 6.113 6.163 6.045 6.099 2,388,403 +0.13(+2.26%)
Jul 22, 2016 6.038 6.038 5.931 5.964 691,726 -0.05(-0.90%)
Jul 21, 2016 6.025 6.125 6.011 6.018 685,142 +0.01(+0.11%)
Jul 20, 2016 5.910 6.045 5.877 6.011 822,065 +0.06(+1.02%)
Jul 19, 2016 5.958 5.991 5.904 5.951 516,310 -0.06(-1.01%)
Jul 18, 2016 5.917 6.011 5.890 6.011 667,032 +0.09(+1.59%)
Jul 15, 2016 5.931 5.958 5.904 5.917 773,803 -0.07(-1.13%)
Jul 14, 2016 5.991 6.032 5.897 5.985 643,639 +0.01(+0.11%)
Jul 13, 2016 6.099 6.119 5.944 5.978 633,976 -0.07(-1.22%)
Jul 12, 2016 6.005 6.065 5.985 6.052 1,228,898 +0.06(+1.01%)
Jul 11, 2016 5.951 5.998 5.924 5.991 784,873 +0.12(+2.07%)
Jul 08, 2016 5.769 5.883 5.735 5.870 928,331 +0.11(+1.99%)
Jul 07, 2016 5.897 5.937 5.715 5.755 977,656 -0.15(-2.51%)
Jul 06, 2016 5.931 5.958 5.749 5.904 1,332,092 -0.11(-1.79%)
Jul 05, 2016 6.086 6.092 5.890 6.011 1,693,616 -0.28(-4.39%)
Jul 01, 2016 6.214 6.288 6.288 6.288 1,032,446 +0.11(+1.74%)
Jun 30, 2016 6.254 6.261 6.102 6.180 612,816 -0.06(-0.97%)
Jun 29, 2016 6.241 6.308 6.214 6.241 871,592 +0.09(+1.54%)
Jun 28, 2016 6.038 6.183 5.968 6.146 1,255,135 +0.22(+3.75%)
Jun 27, 2016 6.005 6.018 5.870 5.924 1,386,995 -0.16(-2.66%)
Jun 24, 2016 6.059 6.180 6.045 6.086 1,607,521 -0.40(-6.23%)
Jun 23, 2016 6.510 6.524 6.382 6.490 1,078,822 +0.13(+2.12%)
Jun 22, 2016 6.409 6.423 6.321 6.355 732,633 -0.03(-0.53%)
Jun 21, 2016 6.335 6.406 6.254 6.389 1,006,926 +0.07(+1.17%)
Jun 20, 2016 6.443 6.470 6.301 6.315 946,283 +0.07(+1.08%)
Jun 17, 2016 6.227 6.362 6.150 6.247 1,793,417 +0.20(+3.34%)
Jun 16, 2016 6.072 6.072 5.904 6.045 1,603,254 -0.16(-2.61%)
Jun 15, 2016 6.335 6.348 6.200 6.207 1,168,809 -0.07(-1.18%)
Jun 14, 2016 6.530 6.530 6.214 6.281 1,587,960 -0.30(-4.51%)
Jun 13, 2016 6.699 6.726 6.551 6.578 1,137,179 -0.25(-3.65%)
Jun 10, 2016 7.049 7.063 6.793 6.827 1,057,922 -0.38(-5.24%)
Jun 09, 2016 7.326 7.346 7.157 7.204 969,143 -0.01(-0.19%)
Jun 08, 2016 7.305 7.332 7.137 7.218 945,021 +0.05(+0.66%)
Jun 07, 2016 7.211 7.285 7.130 7.171 769,370 +0.03(+0.47%)
Jun 06, 2016 7.070 7.171 7.022 7.137 876,370 +0.09(+1.34%)
Jun 03, 2016 7.016 7.100 6.989 7.043 1,225,368 +0.20(+2.96%)
Jun 02, 2016 6.935 6.942 6.753 6.840 734,688 -0.10(-1.46%)
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.