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: 6:30 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, 2018 5.950 5.950 5.950 0 -0.03(-0.57%)
Aug 30, 2018 5.916 6.053 5.882 5.984 734,255 +0.10(+1.74%)
Aug 29, 2018 5.882 5.916 5.847 5.882 421,375 +0.00(+0.00%)
Aug 28, 2018 5.882 5.984 5.813 5.882 658,614 -0.03(-0.58%)
Aug 27, 2018 5.847 5.984 5.830 5.916 564,810 +0.10(+1.76%)
Aug 24, 2018 5.813 5.865 5.762 5.813 741,613 +0.00(+0.00%)
Aug 23, 2018 5.813 5.847 5.779 5.813 577,113 +0.03(+0.59%)
Aug 22, 2018 5.882 5.916 5.745 5.779 1,077,351 +0.03(+0.60%)
Aug 21, 2018 5.711 5.813 5.659 5.745 1,440,326 +0.10(+1.82%)
Aug 20, 2018 5.506 5.676 5.496 5.642 878,817 +0.17(+3.13%)
Aug 17, 2018 5.369 5.574 5.335 5.471 1,250,595 +0.14(+2.56%)
Aug 16, 2018 5.300 5.352 5.266 5.335 889,178 +0.03(+0.65%)
Aug 15, 2018 5.300 5.369 5.215 5.300 1,455,721 -0.21(-3.73%)
Aug 14, 2018 5.540 5.574 5.471 5.506 701,118 +0.00(+0.00%)
Aug 13, 2018 5.608 5.676 5.471 5.506 748,101 -0.21(-3.59%)
Aug 10, 2018 5.540 5.779 5.540 5.711 673,476 -0.10(-1.76%)
Aug 09, 2018 6.018 6.053 5.779 5.813 1,563,584 +0.00(+0.00%)
Aug 08, 2018 5.813 5.813 5.779 5.813 546,065 +0.00(+0.00%)
Aug 07, 2018 5.779 5.813 5.745 5.813 684,337 +0.07(+1.19%)
Aug 06, 2018 5.745 5.796 5.694 5.745 828,459 +0.00(+0.00%)
Aug 03, 2018 5.779 5.813 5.676 5.745 1,119,146 -0.07(-1.18%)
Aug 02, 2018 5.813 5.847 5.779 5.813 625,467 +0.00(+0.00%)
Aug 01, 2018 5.813 5.882 5.779 5.813 1,865,862 +0.03(+0.59%)
Jul 31, 2018 5.779 5.830 5.745 5.779 855,561 +0.00(+0.00%)
Jul 30, 2018 5.779 5.830 5.745 5.779 1,017,498 +0.00(+0.00%)
Jul 27, 2018 5.847 5.899 5.779 5.779 1,875,527 -0.03(-0.59%)
Jul 26, 2018 5.813 5.916 5.779 5.813 2,065,829 +0.00(+0.00%)
Jul 25, 2018 5.813 5.865 5.711 5.813 850,593 +0.00(+0.00%)
Jul 24, 2018 5.847 5.916 5.779 5.813 2,815,753 +0.03(+0.59%)
Jul 23, 2018 5.813 5.847 5.745 5.779 1,791,104 +0.00(+0.00%)
Jul 20, 2018 5.847 5.847 5.745 5.779 961,452 -0.07(-1.17%)
Jul 19, 2018 5.847 5.950 5.813 5.847 2,210,126 -0.03(-0.58%)
Jul 18, 2018 5.813 5.916 5.779 5.882 1,958,858 +0.07(+1.18%)
Jul 17, 2018 5.882 5.882 5.711 5.813 2,474,000 -0.14(-2.30%)
Jul 16, 2018 6.087 6.087 5.899 5.950 1,603,205 +0.00(+0.00%)
Jul 13, 2018 6.053 6.053 5.950 5.950 525,774 -0.14(-2.25%)
Jul 12, 2018 6.189 6.189 6.053 6.087 2,403,365 -0.14(-2.20%)
Jul 11, 2018 6.292 6.326 6.189 6.224 609,542 -0.10(-1.62%)
Jul 10, 2018 6.224 6.360 6.189 6.326 767,208 +0.17(+2.78%)
Jul 09, 2018 6.189 6.207 6.138 6.155 1,004,813 +0.03(+0.56%)
Jul 06, 2018 6.121 6.189 6.087 6.121 670,717 +0.00(+0.00%)
Jul 05, 2018 6.224 6.224 6.087 6.121 610,215 -0.03(-0.56%)
Jul 03, 2018 6.155 6.155 6.155 0 -0.07(-1.10%)
Jul 02, 2018 6.258 6.292 6.138 6.224 1,028,450 -0.07(-1.09%)
Jun 29, 2018 6.326 6.326 6.224 6.292 658,062 +0.03(+0.55%)
Jun 28, 2018 6.326 6.343 6.224 6.258 796,905 -0.17(-2.66%)
Jun 27, 2018 6.497 6.583 6.395 6.429 538,987 +0.00(+0.00%)
Jun 26, 2018 6.531 6.531 6.412 6.429 587,323 -0.14(-2.08%)
Jun 25, 2018 6.600 6.685 6.497 6.566 426,475 -0.10(-1.54%)
Jun 22, 2018 6.737 6.908 6.668 6.668 1,314,362 -0.03(-0.51%)
Jun 21, 2018 6.634 6.737 6.566 6.702 1,049,653 +0.07(+1.03%)
Jun 20, 2018 6.429 6.668 6.429 6.634 1,269,550 +0.14(+2.11%)
Jun 19, 2018 6.224 6.497 6.224 6.497 1,553,900 +0.17(+2.70%)
Jun 18, 2018 6.189 6.531 6.189 6.326 1,890,905 +0.34(+5.71%)
Jun 15, 2018 6.189 5.950 5.984 1,271,823 -0.21(-3.31%)
Jun 14, 2018 6.326 6.343 6.121 6.189 1,767,548 -0.10(-1.63%)
Jun 13, 2018 6.292 6.326 6.224 6.292 1,731,354 +0.03(+0.55%)
Jun 12, 2018 6.224 6.395 6.224 6.258 957,482 +0.03(+0.55%)
Jun 11, 2018 6.531 6.566 6.189 6.224 3,714,496 -0.17(-2.67%)
Jun 08, 2018 6.497 6.531 6.326 6.395 1,253,629 -0.10(-1.58%)
Jun 07, 2018 6.497 6.600 6.429 6.497 1,012,270 +0.17(+2.70%)
Jun 06, 2018 6.258 6.326 848,278 -0.10(-1.60%)
Jun 05, 2018 6.360 6.497 6.360 6.429 653,062 +0.07(+1.08%)
Jun 04, 2018 6.429 6.497 6.326 6.360 306,985 +0.00(+0.00%)
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.