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: 4:10 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 (%)
Apr 30, 2018 5.500 5.568 5.500 5.534 568,160 -0.03(-0.61%)
Apr 27, 2018 5.636 5.670 5.500 5.568 1,150,804 -0.20(-3.53%)
Apr 26, 2018 5.806 5.841 5.704 5.772 814,911 +0.10(+1.80%)
Apr 25, 2018 5.738 5.772 5.602 5.670 1,117,970 -0.34(-5.65%)
Apr 24, 2018 6.078 6.095 5.908 6.010 634,571 -0.14(-2.21%)
Apr 23, 2018 6.078 6.145 6.010 6.145 437,158 +0.07(+1.12%)
Apr 20, 2018 6.044 6.112 6.010 6.078 809,555 +0.14(+2.29%)
Apr 19, 2018 6.010 6.044 5.908 5.942 415,674 -0.03(-0.57%)
Apr 18, 2018 5.942 6.044 5.942 5.976 472,154 +0.07(+1.15%)
Apr 17, 2018 5.908 5.942 5.874 5.908 205,595 -0.07(-1.14%)
Apr 16, 2018 5.908 5.976 5.857 5.976 256,402 +0.14(+2.33%)
Apr 13, 2018 5.806 5.874 5.772 5.840 263,347 +0.00(+0.00%)
Apr 12, 2018 5.976 5.976 5.806 5.840 526,280 -0.07(-1.15%)
Apr 11, 2018 5.806 6.010 5.806 5.908 653,307 +0.14(+2.35%)
Apr 10, 2018 5.670 5.840 5.670 5.772 530,917 +0.14(+2.41%)
Apr 09, 2018 5.602 5.670 5.568 5.636 337,225 +0.03(+0.61%)
Apr 06, 2018 5.636 5.670 5.568 5.602 713,385 -0.10(-1.79%)
Apr 05, 2018 5.636 5.704 5.636 5.704 454,394 +0.10(+1.82%)
Apr 04, 2018 5.534 5.653 5.534 5.602 688,291 +0.00(+0.00%)
Apr 03, 2018 5.602 5.636 5.500 5.602 561,807 +0.14(+2.48%)
Apr 02, 2018 5.568 5.602 5.432 5.466 556,731 -0.10(-1.83%)
Mar 29, 2018 5.568 5.568 5.568 0 -0.07(-1.20%)
Mar 28, 2018 5.670 5.670 5.602 5.636 702,294 -0.03(-0.60%)
Mar 27, 2018 5.738 5.738 5.636 5.670 602,269 -0.07(-1.18%)
Mar 26, 2018 5.704 5.772 5.653 5.738 560,423 +0.07(+1.20%)
Mar 23, 2018 5.738 5.806 5.670 5.670 349,314 +0.00(+0.00%)
Mar 22, 2018 5.738 5.755 5.636 5.670 271,651 -0.17(-2.91%)
Mar 21, 2018 5.738 5.865 5.704 5.840 477,168 +0.14(+2.38%)
Mar 20, 2018 5.636 5.755 5.636 5.704 465,209 +0.03(+0.60%)
Mar 19, 2018 5.704 5.738 5.636 5.670 245,020 -0.14(-2.34%)
Mar 16, 2018 5.636 5.806 5.636 5.806 207,260 +0.10(+1.79%)
Mar 15, 2018 5.806 5.823 5.670 5.704 347,831 -0.10(-1.75%)
Mar 14, 2018 5.874 5.874 5.772 5.806 383,409 -0.14(-2.29%)
Mar 13, 2018 5.908 5.976 5.874 5.942 385,603 +0.07(+1.16%)
Mar 12, 2018 5.772 5.908 5.772 5.874 497,072 +0.10(+1.76%)
Mar 09, 2018 5.806 5.840 5.704 5.772 418,744 +0.00(+0.00%)
Mar 08, 2018 5.806 5.840 5.670 5.772 381,787 -0.07(-1.16%)
Mar 07, 2018 5.772 5.840 397,204 -0.03(-0.58%)
Mar 06, 2018 5.942 5.976 5.806 5.874 713,606 +0.17(+2.98%)
Mar 05, 2018 5.636 5.738 5.619 5.704 427,135 +0.07(+1.20%)
Mar 02, 2018 5.568 5.670 5.534 5.636 452,784 +0.14(+2.47%)
Mar 01, 2018 5.399 5.534 5.331 5.500 1,054,398 +0.10(+1.89%)
Feb 28, 2018 5.568 5.636 5.382 5.399 717,439 -0.20(-3.64%)
Feb 27, 2018 5.704 5.738 5.602 5.602 295,721 -0.14(-2.37%)
Feb 26, 2018 5.738 5.738 5.653 5.738 341,539 +0.00(+0.00%)
Feb 23, 2018 5.738 5.789 5.670 5.738 231,224 +0.00(+0.00%)
Feb 22, 2018 5.670 5.806 5.670 5.738 590,338 +0.07(+1.20%)
Feb 21, 2018 5.670 5.772 5.636 5.670 807,378 +0.03(+0.60%)
Feb 20, 2018 5.704 5.755 5.568 5.636 851,273 -0.03(-0.60%)
Feb 16, 2018 5.670 5.670 5.670 0 +0.00(+0.00%)
Feb 15, 2018 5.670 5.687 5.602 5.670 431,605 +0.03(+0.60%)
Feb 14, 2018 5.534 5.636 5.500 5.636 454,298 +0.10(+1.84%)
Feb 13, 2018 5.636 5.636 5.466 5.534 501,577 -0.14(-2.40%)
Feb 12, 2018 5.602 5.704 5.534 5.670 843,327 +0.41(+7.74%)
Feb 09, 2018 5.297 5.365 5.093 5.263 767,059 +0.07(+1.31%)
Feb 08, 2018 5.432 5.466 5.161 5.195 1,171,818 -0.27(-4.97%)
Feb 07, 2018 5.534 5.568 5.432 5.466 732,298 -0.03(-0.62%)
Feb 06, 2018 5.365 5.534 5.331 5.500 528,212 +0.05(+0.93%)
Feb 05, 2018 5.500 5.602 5.382 5.449 520,867 -0.15(-2.73%)
Feb 02, 2018 5.772 5.806 5.568 5.602 803,374 -0.14(-2.37%)
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.