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

Euronav NV (NY: EURN )

16.01 -0.07 (-0.45%)
Streaming Delayed Price Updated: 3:24 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 (%)
Sep 30, 2016 5.145 5.179 5.111 5.132 1,454,190 +0.13(+2.69%)
Sep 29, 2016 5.280 5.300 4.970 4.997 2,736,623 -0.27(-5.11%)
Sep 28, 2016 5.246 5.347 5.199 5.266 3,922,923 +0.03(+0.51%)
Sep 27, 2016 5.300 5.300 5.179 5.239 1,648,781 -0.05(-1.02%)
Sep 26, 2016 5.549 5.562 5.266 5.293 2,130,325 -0.24(-4.26%)
Sep 23, 2016 5.697 5.710 5.515 5.528 588,538 -0.11(-2.03%)
Sep 22, 2016 5.717 5.744 5.602 5.643 631,678 +0.09(+1.57%)
Sep 21, 2016 5.589 5.616 5.448 5.555 907,596 +0.09(+1.60%)
Sep 20, 2016 5.589 5.609 5.454 5.468 893,802 -0.49(-8.24%)
Sep 19, 2016 5.945 6.003 5.885 5.959 725,476 +0.13(+2.19%)
Sep 16, 2016 5.744 5.871 5.737 5.831 955,764 +0.06(+1.05%)
Sep 15, 2016 5.777 5.912 5.757 5.771 712,012 +0.01(+0.12%)
Sep 14, 2016 5.838 5.912 5.744 5.764 704,691 -0.17(-2.83%)
Sep 13, 2016 5.918 5.952 5.838 5.932 791,018 -0.07(-1.23%)
Sep 12, 2016 5.918 6.019 5.878 6.006 709,864 -0.07(-1.11%)
Sep 09, 2016 6.194 6.231 6.046 6.073 579,888 -0.24(-3.73%)
Sep 08, 2016 6.194 6.332 6.188 6.309 627,844 +0.11(+1.85%)
Sep 07, 2016 6.100 6.194 6.093 6.194 547,242 +0.11(+1.88%)
Sep 06, 2016 5.986 6.107 5.959 6.080 580,717 +0.14(+2.38%)
Sep 02, 2016 5.939 5.939 5.939 5.939 374,690 +0.04(+0.68%)
Sep 01, 2016 5.959 5.965 5.824 5.898 613,308 -0.04(-0.68%)
Aug 31, 2016 5.918 5.972 5.851 5.939 822,083 -0.04(-0.67%)
Aug 30, 2016 5.905 5.986 5.865 5.979 739,695 +0.11(+1.95%)
Aug 29, 2016 5.737 5.871 5.697 5.865 1,185,054 +0.11(+1.87%)
Aug 26, 2016 5.871 5.969 5.690 5.757 1,344,732 -0.01(-0.23%)
Aug 25, 2016 5.918 5.966 5.737 5.771 2,896,519 -0.48(-7.64%)
Aug 24, 2016 6.356 6.396 6.241 6.248 712,141 -0.10(-1.59%)
Aug 23, 2016 6.188 6.349 6.188 6.349 948,821 +0.19(+3.06%)
Aug 22, 2016 6.066 6.161 6.027 6.161 615,913 +0.09(+1.55%)
Aug 19, 2016 6.053 6.087 6.026 6.066 698,794 -0.06(-0.99%)
Aug 18, 2016 6.060 6.134 6.053 6.127 731,280 +0.05(+0.77%)
Aug 17, 2016 6.033 6.083 5.979 6.080 723,572 -0.05(-0.88%)
Aug 16, 2016 6.161 6.161 6.093 6.134 505,715 -0.03(-0.44%)
Aug 15, 2016 6.053 6.188 6.026 6.161 1,014,835 +0.14(+2.35%)
Aug 12, 2016 5.992 6.067 5.979 6.019 720,569 +0.12(+2.05%)
Aug 11, 2016 5.885 5.939 5.851 5.898 459,979 -0.01(-0.11%)
Aug 10, 2016 5.979 5.986 5.885 5.905 444,266 -0.03(-0.57%)
Aug 09, 2016 6.013 6.031 5.918 5.939 537,533 -0.07(-1.23%)
Aug 08, 2016 5.912 6.026 5.898 6.013 581,595 +0.13(+2.17%)
Aug 05, 2016 5.784 5.885 5.771 5.885 633,626 +0.09(+1.51%)
Aug 04, 2016 5.824 5.892 5.791 5.797 517,856 +0.07(+1.17%)
Aug 03, 2016 5.636 5.730 5.629 5.730 766,718 +0.08(+1.43%)
Aug 02, 2016 5.670 5.750 5.616 5.649 1,016,006 +0.00(+0.00%)
Aug 01, 2016 5.804 5.804 5.629 5.649 1,513,452 -0.17(-3.00%)
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%)
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.