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

Euronav NV (NY: EURN )

16.00 -0.08 (-0.50%)
Official Closing Price Updated: 4:10 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, 2017 5.122 5.172 5.088 5.122 670,591 +0.03(+0.66%)
Aug 30, 2017 5.156 5.156 5.054 5.088 489,642 -0.10(-1.95%)
Aug 29, 2017 5.189 5.223 5.156 5.189 436,160 +0.00(+0.00%)
Aug 28, 2017 5.257 5.290 5.156 5.189 452,430 +0.00(+0.00%)
Aug 25, 2017 5.088 5.223 5.088 5.189 360,605 +0.17(+3.36%)
Aug 24, 2017 4.987 5.054 4.970 5.021 747,694 +0.13(+2.76%)
Aug 23, 2017 4.852 4.920 4.852 4.886 604,625 +0.07(+1.40%)
Aug 22, 2017 4.819 4.852 4.785 4.819 1,013,155 +0.10(+2.14%)
Aug 21, 2017 4.819 4.852 4.684 4.718 1,501,175 +0.03(+0.72%)
Aug 18, 2017 4.785 4.785 4.684 4.684 1,197,642 +0.03(+0.72%)
Aug 17, 2017 4.819 4.852 4.650 4.650 1,271,644 -0.13(-2.82%)
Aug 16, 2017 4.819 4.852 4.785 4.785 536,580 +0.03(+0.71%)
Aug 15, 2017 4.819 4.835 4.751 4.751 672,884 -0.10(-2.08%)
Aug 14, 2017 4.886 4.910 4.785 4.852 681,600 +0.00(+0.00%)
Aug 11, 2017 4.819 4.886 4.785 4.852 1,561,046 -0.17(-3.36%)
Aug 10, 2017 5.088 5.122 4.987 5.021 1,097,666 -0.07(-1.32%)
Aug 09, 2017 5.122 5.189 5.054 5.088 603,741 -0.13(-2.58%)
Aug 08, 2017 5.290 5.341 5.189 5.223 757,164 -0.07(-1.27%)
Aug 07, 2017 5.324 5.358 5.257 5.290 537,372 +0.00(+0.00%)
Aug 04, 2017 5.358 5.391 5.257 5.290 904,115 +0.00(+0.00%)
Aug 03, 2017 5.391 5.391 5.290 5.290 321,287 -0.13(-2.48%)
Aug 02, 2017 5.425 5.459 5.375 5.425 299,237 +0.00(+0.00%)
Aug 01, 2017 5.459 5.493 5.408 5.425 505,664 +0.00(+0.00%)
Jul 31, 2017 5.425 5.459 5.324 5.425 613,746 +0.00(+0.00%)
Jul 28, 2017 5.391 5.459 5.324 5.425 688,163 +0.10(+1.90%)
Jul 27, 2017 5.324 5.358 5.289 5.324 653,689 +0.00(+0.00%)
Jul 26, 2017 5.290 5.391 5.257 5.324 741,299 -0.03(-0.63%)
Jul 25, 2017 5.324 5.358 5.257 5.358 777,240 +0.10(+1.92%)
Jul 24, 2017 5.290 5.290 5.223 5.257 717,158 -0.03(-0.64%)
Jul 21, 2017 5.290 5.341 5.223 5.290 1,170,328 -0.03(-0.63%)
Jul 20, 2017 5.324 5.358 5.265 5.324 477,890 +0.00(+0.00%)
Jul 19, 2017 5.290 5.391 5.274 5.324 741,005 +0.00(+0.00%)
Jul 18, 2017 5.358 5.425 5.290 5.324 419,418 -0.03(-0.63%)
Jul 17, 2017 5.391 5.425 5.307 5.358 510,791 -0.03(-0.62%)
Jul 14, 2017 5.358 5.391 5.357 5.391 765,632 +0.10(+1.91%)
Jul 13, 2017 5.290 5.324 5.257 5.290 507,477 -0.03(-0.63%)
Jul 12, 2017 5.324 5.358 5.257 5.324 559,426 +0.10(+1.94%)
Jul 11, 2017 5.156 5.257 5.156 5.223 422,380 +0.03(+0.65%)
Jul 10, 2017 5.122 5.223 5.122 5.189 974,936 +0.03(+0.65%)
Jul 07, 2017 5.223 5.223 5.122 5.156 462,470 -0.03(-0.65%)
Jul 06, 2017 5.223 5.290 5.156 5.189 809,929 -0.07(-1.28%)
Jul 05, 2017 5.324 5.358 5.223 5.257 665,506 -0.10(-1.89%)
Jul 03, 2017 5.257 5.358 5.223 5.358 569,019 +0.03(+0.63%)
Jun 30, 2017 5.290 5.391 5.290 5.324 657,152 +0.03(+0.64%)
Jun 29, 2017 5.223 5.290 5.206 5.290 630,524 +0.13(+2.61%)
Jun 28, 2017 5.054 5.257 5.054 5.156 414,211 +0.10(+2.00%)
Jun 27, 2017 5.122 5.156 5.054 5.054 526,277 -0.03(-0.66%)
Jun 26, 2017 5.088 5.122 5.038 5.088 319,174 -0.03(-0.66%)
Jun 23, 2017 4.953 5.122 4.953 5.122 619,867 +0.13(+2.70%)
Jun 22, 2017 4.953 4.987 4.920 4.987 333,331 +0.10(+2.07%)
Jun 21, 2017 4.953 4.953 4.886 4.886 361,958 -0.07(-1.36%)
Jun 20, 2017 5.021 5.088 4.953 4.953 679,223 -0.03(-0.68%)
Jun 19, 2017 4.953 5.049 4.920 4.987 647,947 +0.10(+2.07%)
Jun 16, 2017 4.886 4.920 4.852 4.886 848,364 +0.03(+0.69%)
Jun 15, 2017 4.886 4.920 4.852 4.852 556,349 -0.03(-0.69%)
Jun 14, 2017 4.987 4.987 4.852 4.886 916,208 -0.03(-0.68%)
Jun 13, 2017 4.953 4.987 4.886 4.920 583,556 +0.00(+0.00%)
Jun 12, 2017 4.920 5.004 4.886 4.920 513,033 -0.03(-0.68%)
Jun 09, 2017 5.021 5.021 4.920 4.953 592,274 +0.00(+0.00%)
Jun 08, 2017 4.987 5.038 4.920 4.953 1,060,897 +0.00(+0.00%)
Jun 07, 2017 5.054 5.071 4.920 4.953 891,738 -0.10(-2.00%)
Jun 06, 2017 5.122 5.122 4.987 5.054 830,015 -0.10(-1.96%)
Jun 05, 2017 5.156 5.181 5.088 5.156 608,327 +0.07(+1.32%)
Jun 02, 2017 5.156 5.189 5.088 5.088 512,220 -0.07(-1.31%)
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.