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 (%)
Apr 30, 2019 6.528 6.562 6.435 6.445 658,128 -0.05(-0.74%)
Apr 29, 2019 6.377 6.514 6.377 6.494 601,245 +0.07(+1.07%)
Apr 26, 2019 6.459 6.459 6.363 6.425 594,340 -0.05(-0.85%)
Apr 25, 2019 6.480 6.514 6.342 6.480 725,158 +0.00(+0.00%)
Apr 24, 2019 6.555 6.555 6.466 6.480 666,582 -0.09(-1.36%)
Apr 23, 2019 6.562 6.624 6.542 6.569 553,458 -0.10(-1.54%)
Apr 22, 2019 6.562 6.768 6.514 6.672 939,592 +0.14(+2.10%)
Apr 18, 2019 6.507 6.549 6.500 6.535 520,993 -0.01(-0.21%)
Apr 17, 2019 6.514 6.569 6.500 6.549 1,211,996 +0.10(+1.60%)
Apr 16, 2019 6.404 6.480 6.397 6.445 684,928 -0.03(-0.42%)
Apr 15, 2019 6.404 6.500 6.390 6.473 780,381 +0.04(+0.64%)
Apr 12, 2019 6.425 6.473 6.384 6.432 783,382 +0.04(+0.65%)
Apr 11, 2019 6.253 6.404 6.191 6.390 1,087,469 +0.10(+1.53%)
Apr 10, 2019 6.109 6.336 6.102 6.294 1,074,696 +0.19(+3.04%)
Apr 09, 2019 6.033 6.122 6.006 6.109 1,127,605 +0.08(+1.37%)
Apr 08, 2019 5.882 6.047 5.882 6.026 1,376,163 +0.25(+4.28%)
Apr 05, 2019 5.772 5.786 5.724 5.779 625,774 +0.12(+2.06%)
Apr 04, 2019 5.683 5.717 5.662 5.662 257,651 -0.07(-1.20%)
Apr 03, 2019 5.813 5.834 5.703 5.731 422,160 -0.02(-0.36%)
Apr 02, 2019 5.772 5.786 5.724 5.751 563,154 -0.03(-0.59%)
Apr 01, 2019 5.731 5.800 5.707 5.786 777,565 +0.19(+3.31%)
Mar 29, 2019 5.580 5.628 5.559 5.600 591,429 +0.11(+2.00%)
Mar 28, 2019 5.449 5.511 5.449 5.490 568,016 +0.00(+0.00%)
Mar 27, 2019 5.497 5.504 5.422 5.490 542,512 +0.03(+0.63%)
Mar 26, 2019 5.504 5.556 5.449 5.456 748,565 -0.06(-1.12%)
Mar 25, 2019 5.497 5.542 5.470 5.518 732,020 -0.05(-0.86%)
Mar 22, 2019 5.635 5.648 5.552 5.566 762,280 -0.17(-2.99%)
Mar 21, 2019 5.710 5.751 5.686 5.738 585,263 +0.12(+2.20%)
Mar 20, 2019 5.573 5.645 5.545 5.614 185,524 +0.03(+0.49%)
Mar 19, 2019 5.662 5.669 5.559 5.587 389,506 -0.07(-1.21%)
Mar 18, 2019 5.566 5.690 5.566 5.655 556,230 +0.14(+2.49%)
Mar 15, 2019 5.470 5.525 5.463 5.518 745,981 +0.03(+0.63%)
Mar 14, 2019 5.442 5.504 5.435 5.483 774,574 -0.02(-0.37%)
Mar 13, 2019 5.477 5.538 5.442 5.504 673,718 +0.02(+0.38%)
Mar 12, 2019 5.415 5.518 5.415 5.483 512,791 +0.08(+1.40%)
Mar 11, 2019 5.353 5.428 5.353 5.408 583,648 +0.03(+0.64%)
Mar 08, 2019 5.360 5.394 5.333 5.373 508,041 -0.05(-0.89%)
Mar 07, 2019 5.387 5.435 5.332 5.422 691,303 -0.08(-1.50%)
Mar 06, 2019 5.593 5.611 5.504 5.504 424,657 -0.10(-1.72%)
Mar 05, 2019 5.621 5.621 5.580 5.600 795,219 +0.01(+0.12%)
Mar 04, 2019 5.593 5.614 5.566 5.593 513,069 +0.10(+1.75%)
Mar 01, 2019 5.538 5.559 5.449 5.497 730,991 +0.12(+2.17%)
Feb 28, 2019 5.463 5.470 5.373 5.380 1,115,404 -0.07(-1.26%)
Feb 27, 2019 5.408 5.456 5.367 5.449 1,510,799 +0.08(+1.54%)
Feb 26, 2019 5.463 5.480 5.360 5.367 716,291 -0.08(-1.51%)
Feb 25, 2019 5.456 5.504 5.380 5.449 883,452 +0.00(+0.00%)
Feb 22, 2019 5.566 5.566 5.442 5.449 492,469 +0.01(+0.25%)
Feb 21, 2019 5.463 5.470 5.401 5.435 419,389 -0.01(-0.25%)
Feb 20, 2019 5.525 5.525 5.442 5.449 539,519 -0.06(-1.12%)
Feb 19, 2019 5.449 5.545 5.449 5.511 533,852 -0.03(-0.62%)
Feb 15, 2019 5.525 5.566 5.483 5.545 628,102 +0.06(+1.13%)
Feb 14, 2019 5.435 5.490 5.428 5.483 402,045 +0.07(+1.27%)
Feb 13, 2019 5.415 5.463 5.401 5.415 397,462 -0.03(-0.51%)
Feb 12, 2019 5.456 5.470 5.373 5.442 608,713 +0.19(+3.66%)
Feb 11, 2019 5.222 5.277 5.215 5.250 334,073 +0.00(+0.00%)
Feb 08, 2019 5.257 5.277 5.209 5.250 302,263 -0.02(-0.39%)
Feb 07, 2019 5.305 5.325 5.215 5.270 471,618 -0.16(-2.91%)
Feb 06, 2019 5.497 5.525 5.415 5.428 503,952 -0.01(-0.25%)
Feb 05, 2019 5.463 5.545 5.435 5.442 576,352 +0.08(+1.41%)
Feb 04, 2019 5.346 5.373 5.319 5.367 393,399 +0.05(+1.03%)
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.