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 30, 2019 5.639 5.660 5.564 5.591 397,788 +0.03(+0.50%)
Aug 29, 2019 5.570 5.598 5.543 5.564 223,566 +0.09(+1.64%)
Aug 28, 2019 5.391 5.481 5.378 5.474 207,786 +0.09(+1.66%)
Aug 27, 2019 5.515 5.522 5.371 5.385 427,301 -0.06(-1.14%)
Aug 26, 2019 5.543 5.564 5.433 5.446 336,547 +0.03(+0.51%)
Aug 23, 2019 5.515 5.584 5.405 5.419 458,059 -0.17(-2.96%)
Aug 22, 2019 5.598 5.646 5.564 5.584 300,915 -0.01(-0.12%)
Aug 21, 2019 5.522 5.625 5.515 5.591 426,058 +0.12(+2.27%)
Aug 20, 2019 5.467 5.488 5.422 5.467 477,266 +0.01(+0.25%)
Aug 19, 2019 5.398 5.481 5.378 5.453 578,495 +0.25(+4.76%)
Aug 16, 2019 5.047 5.212 5.047 5.205 626,818 +0.21(+4.28%)
Aug 15, 2019 4.999 5.061 4.964 4.992 483,333 -0.03(-0.68%)
Aug 14, 2019 5.088 5.150 5.013 5.026 709,092 -0.17(-3.18%)
Aug 13, 2019 5.109 5.329 5.092 5.192 844,153 +0.05(+0.94%)
Aug 12, 2019 5.171 5.205 5.137 5.144 747,286 -0.14(-2.73%)
Aug 09, 2019 5.323 5.350 5.264 5.288 610,117 -0.17(-3.03%)
Aug 08, 2019 5.488 5.508 5.323 5.453 835,390 -0.03(-0.63%)
Aug 07, 2019 5.440 5.508 5.409 5.488 556,072 +0.00(+0.00%)
Aug 06, 2019 5.557 5.584 5.440 5.488 536,079 +0.11(+2.05%)
Aug 05, 2019 5.446 5.446 5.316 5.378 687,556 -0.26(-4.64%)
Aug 02, 2019 5.763 5.791 5.622 5.639 465,611 -0.08(-1.33%)
Aug 01, 2019 5.818 5.867 5.701 5.715 458,922 -0.08(-1.43%)
Jul 31, 2019 5.818 5.873 5.774 5.798 656,544 +0.03(+0.48%)
Jul 30, 2019 5.839 5.839 5.756 5.770 469,649 -0.17(-2.90%)
Jul 29, 2019 6.121 6.121 5.935 5.942 412,463 -0.14(-2.26%)
Jul 26, 2019 6.211 6.211 6.080 6.080 322,994 -0.08(-1.34%)
Jul 25, 2019 6.287 6.287 6.135 6.163 390,624 -0.09(-1.43%)
Jul 24, 2019 6.204 6.259 6.200 6.252 285,998 +0.01(+0.22%)
Jul 23, 2019 6.176 6.245 6.128 6.238 538,494 +0.12(+1.91%)
Jul 22, 2019 6.218 6.231 6.121 6.121 263,242 +0.00(+0.00%)
Jul 19, 2019 6.176 6.187 6.111 6.121 429,158 -0.03(-0.56%)
Jul 18, 2019 6.066 6.176 6.049 6.156 394,813 -0.01(-0.11%)
Jul 17, 2019 6.273 6.287 6.159 6.163 361,989 -0.13(-2.08%)
Jul 16, 2019 6.321 6.338 6.253 6.293 285,028 +0.00(+0.00%)
Jul 15, 2019 6.355 6.389 6.262 6.293 251,816 -0.03(-0.54%)
Jul 12, 2019 6.342 6.355 6.290 6.328 428,723 +0.00(+0.00%)
Jul 11, 2019 6.355 6.369 6.300 6.328 377,045 +0.11(+1.77%)
Jul 10, 2019 6.163 6.225 6.156 6.218 236,642 +0.06(+0.89%)
Jul 09, 2019 6.080 6.169 6.066 6.163 335,133 +0.03(+0.56%)
Jul 08, 2019 6.142 6.197 6.101 6.128 352,449 -0.03(-0.45%)
Jul 05, 2019 6.128 6.218 6.128 6.156 559,867 -0.12(-1.87%)
Jul 03, 2019 6.314 6.342 6.252 6.273 252,557 -0.19(-2.88%)
Jul 02, 2019 6.459 6.486 6.400 6.459 662,551 -0.08(-1.16%)
Jul 01, 2019 6.500 6.555 6.466 6.534 856,862 +0.03(+0.53%)
Jun 28, 2019 6.397 6.521 6.390 6.500 548,539 +0.13(+2.05%)
Jun 27, 2019 6.300 6.383 6.300 6.369 902,096 +0.11(+1.76%)
Jun 26, 2019 6.197 6.273 6.194 6.259 660,341 +0.13(+2.13%)
Jun 25, 2019 6.231 6.231 6.128 6.128 758,776 +0.00(+0.00%)
Jun 24, 2019 6.197 6.218 6.121 6.128 714,603 -0.06(-1.00%)
Jun 21, 2019 6.190 6.207 6.125 6.190 728,335 +0.05(+0.78%)
Jun 20, 2019 6.052 6.190 6.046 6.142 859,928 +0.36(+6.19%)
Jun 19, 2019 5.743 5.832 5.736 5.784 712,363 +0.01(+0.12%)
Jun 18, 2019 5.749 5.846 5.749 5.777 719,148 +0.03(+0.48%)
Jun 17, 2019 5.708 5.763 5.681 5.749 245,467 +0.01(+0.24%)
Jun 14, 2019 5.839 5.839 5.725 5.736 461,835 -0.13(-2.23%)
Jun 13, 2019 5.867 5.922 5.853 5.867 509,159 +0.20(+3.52%)
Jun 12, 2019 5.784 5.798 5.653 5.667 464,114 -0.24(-4.08%)
Jun 11, 2019 5.956 5.990 5.894 5.908 546,860 +0.05(+0.82%)
Jun 10, 2019 5.935 5.942 5.853 5.860 500,158 -0.03(-0.47%)
Jun 07, 2019 5.928 5.966 5.877 5.887 772,921 +0.03(+0.59%)
Jun 06, 2019 5.867 5.942 5.839 5.853 561,824 +0.14(+2.41%)
Jun 05, 2019 5.777 5.805 5.694 5.715 349,895 -0.08(-1.31%)
Jun 04, 2019 5.770 5.818 5.736 5.791 876,396 +0.05(+0.84%)
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.