Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euronav NV (NY: EURN )

16.19 +0.19 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 7.591 7.591 7.508 7.515 884,834 -0.04(-0.55%)
Nov 27, 2019 7.543 7.557 7.418 7.557 1,581,806 +0.08(+1.02%)
Nov 26, 2019 7.681 7.681 7.439 7.480 1,766,338 -0.20(-2.61%)
Nov 25, 2019 7.557 7.695 7.529 7.681 2,454,727 +0.10(+1.28%)
Nov 22, 2019 7.709 7.723 7.550 7.584 2,930,518 -0.12(-1.62%)
Nov 21, 2019 7.660 7.736 7.553 7.709 2,762,206 +0.05(+0.63%)
Nov 20, 2019 7.494 7.681 7.479 7.660 2,183,747 +0.18(+2.41%)
Nov 19, 2019 7.301 7.522 7.301 7.480 2,830,761 -0.01(-0.09%)
Nov 18, 2019 7.550 7.557 7.439 7.487 1,538,641 -0.12(-1.64%)
Nov 15, 2019 7.563 7.647 7.522 7.612 1,716,345 +0.11(+1.48%)
Nov 14, 2019 7.439 7.570 7.425 7.501 1,370,287 +0.13(+1.78%)
Nov 13, 2019 7.439 7.487 7.363 7.370 1,139,866 -0.04(-0.56%)
Nov 12, 2019 7.280 7.453 7.252 7.411 1,304,436 +0.13(+1.81%)
Nov 11, 2019 7.397 7.398 7.231 7.280 1,026,807 -0.20(-2.68%)
Nov 08, 2019 7.314 7.543 7.287 7.480 1,815,190 +0.31(+4.34%)
Nov 07, 2019 7.474 7.494 7.114 7.169 2,441,441 -0.28(-3.72%)
Nov 06, 2019 7.626 7.640 7.287 7.446 2,050,654 -0.18(-2.36%)
Nov 05, 2019 7.909 7.909 7.557 7.626 3,886,262 -0.26(-3.25%)
Nov 04, 2019 7.972 8.013 7.847 7.882 2,025,686 -0.07(-0.87%)
Nov 01, 2019 7.757 8.013 7.754 7.951 1,921,838 +0.25(+3.23%)
Oct 31, 2019 7.951 7.951 7.660 7.702 2,445,327 -0.39(-4.87%)
Oct 30, 2019 7.785 8.159 7.785 8.096 3,151,258 +0.40(+5.22%)
Oct 29, 2019 7.750 7.757 7.591 7.695 3,042,965 -0.09(-1.16%)
Oct 28, 2019 7.785 7.868 7.764 7.785 1,957,057 +0.12(+1.63%)
Oct 25, 2019 7.640 7.806 7.619 7.660 2,113,747 -0.06(-0.72%)
Oct 24, 2019 8.048 8.069 7.480 7.716 4,837,385 -0.29(-3.63%)
Oct 23, 2019 7.785 8.076 7.743 8.006 2,835,411 +0.38(+4.99%)
Oct 22, 2019 7.640 7.730 7.608 7.626 1,583,381 +0.02(+0.27%)
Oct 21, 2019 7.799 7.820 7.605 7.605 1,931,903 -0.16(-2.05%)
Oct 18, 2019 7.764 7.833 7.626 7.764 2,571,989 +0.13(+1.72%)
Oct 17, 2019 7.612 7.896 7.563 7.633 3,865,667 +0.24(+3.18%)
Oct 16, 2019 7.467 7.577 7.384 7.397 3,570,161 -0.02(-0.28%)
Oct 15, 2019 7.695 7.750 7.397 7.418 5,315,418 -0.42(-5.30%)
Oct 14, 2019 7.785 7.944 7.757 7.833 5,254,257 -0.01(-0.09%)
Oct 11, 2019 7.847 7.986 7.743 7.840 7,729,984 +0.51(+6.89%)
Oct 10, 2019 7.155 7.467 7.155 7.335 4,051,636 +0.08(+1.05%)
Oct 09, 2019 7.397 7.467 7.134 7.259 4,282,439 +0.08(+1.16%)
Oct 08, 2019 7.162 7.245 7.058 7.176 3,325,591 +0.06(+0.78%)
Oct 07, 2019 7.038 7.211 7.024 7.121 3,653,007 +0.24(+3.42%)
Oct 04, 2019 6.650 6.906 6.643 6.885 3,953,649 +0.30(+4.52%)
Oct 03, 2019 6.442 6.622 6.394 6.588 1,489,718 +0.08(+1.28%)
Oct 02, 2019 6.470 6.539 6.366 6.505 1,155,085 +0.05(+0.75%)
Oct 01, 2019 6.449 6.546 6.422 6.456 1,202,498 +0.09(+1.41%)
Sep 30, 2019 6.263 6.373 6.228 6.366 800,401 +0.05(+0.77%)
Sep 27, 2019 6.366 6.394 6.276 6.318 677,029 -0.05(-0.76%)
Sep 26, 2019 6.124 6.408 6.124 6.366 1,105,209 +0.48(+8.11%)
Sep 25, 2019 5.751 5.916 5.731 5.889 373,440 +0.05(+0.82%)
Sep 24, 2019 5.930 5.930 5.806 5.841 272,940 -0.07(-1.16%)
Sep 23, 2019 5.916 5.923 5.879 5.909 303,424 -0.07(-1.15%)
Sep 20, 2019 5.992 6.047 5.971 5.978 279,852 +0.01(+0.23%)
Sep 19, 2019 6.019 6.054 5.964 5.964 392,009 +0.04(+0.70%)
Sep 18, 2019 5.944 5.999 5.875 5.923 267,936 -0.02(-0.35%)
Sep 17, 2019 5.971 6.037 5.850 5.944 774,970 -0.17(-2.81%)
Sep 16, 2019 6.129 6.184 6.081 6.116 999,758 +0.03(+0.45%)
Sep 13, 2019 5.999 6.095 5.968 6.088 582,697 +0.23(+3.87%)
Sep 12, 2019 5.820 5.909 5.745 5.861 707,139 +0.05(+0.95%)
Sep 11, 2019 5.937 5.964 5.779 5.806 762,562 -0.03(-0.59%)
Sep 10, 2019 5.971 5.971 5.820 5.841 856,316 +0.07(+1.19%)
Sep 09, 2019 5.827 5.903 5.765 5.772 704,036 +0.16(+2.94%)
Sep 06, 2019 5.731 5.751 5.593 5.607 678,601 +0.03(+0.49%)
Sep 05, 2019 5.525 5.635 5.525 5.580 495,499 +0.18(+3.31%)
Sep 04, 2019 5.483 5.490 5.387 5.401 382,986 -0.01(-0.13%)
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.