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

Euronav NV (NY: EURN )

16.09 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Jun 28, 2019 6.384 6.507 6.377 6.487 549,662 +0.13(+2.05%)
Jun 27, 2019 6.287 6.370 6.287 6.356 903,944 +0.11(+1.76%)
Jun 26, 2019 6.184 6.260 6.181 6.246 661,693 +0.13(+2.13%)
Jun 25, 2019 6.219 6.219 6.116 6.116 760,330 +0.00(+0.00%)
Jun 24, 2019 6.184 6.205 6.109 6.116 716,067 -0.06(-1.00%)
Jun 21, 2019 6.177 6.195 6.112 6.177 729,827 +0.05(+0.78%)
Jun 20, 2019 6.040 6.177 6.033 6.129 861,689 +0.36(+6.19%)
Jun 19, 2019 5.731 5.820 5.724 5.772 713,822 +0.01(+0.12%)
Jun 18, 2019 5.738 5.834 5.738 5.765 720,621 +0.03(+0.48%)
Jun 17, 2019 5.696 5.751 5.669 5.738 245,970 +0.01(+0.24%)
Jun 14, 2019 5.827 5.827 5.714 5.724 462,781 -0.13(-2.23%)
Jun 13, 2019 5.855 5.909 5.841 5.855 510,202 +0.20(+3.52%)
Jun 12, 2019 5.772 5.786 5.641 5.655 465,065 -0.24(-4.08%)
Jun 11, 2019 5.944 5.978 5.882 5.896 547,980 +0.05(+0.82%)
Jun 10, 2019 5.923 5.930 5.841 5.848 501,182 -0.03(-0.47%)
Jun 07, 2019 5.916 5.954 5.865 5.875 774,504 +0.03(+0.59%)
Jun 06, 2019 5.855 5.930 5.827 5.841 562,975 +0.14(+2.41%)
Jun 05, 2019 5.765 5.793 5.683 5.703 350,612 -0.08(-1.31%)
Jun 04, 2019 5.758 5.806 5.724 5.779 878,191 +0.05(+0.84%)
Jun 03, 2019 5.710 5.779 5.696 5.731 635,821 -0.04(-0.71%)
May 31, 2019 5.813 5.841 5.751 5.772 648,040 -0.16(-2.78%)
May 30, 2019 5.916 5.964 5.882 5.937 467,462 -0.10(-1.71%)
May 29, 2019 5.944 6.054 5.909 6.040 787,897 -0.06(-1.01%)
May 28, 2019 6.116 6.184 6.095 6.102 693,501 -0.15(-2.42%)
May 24, 2019 6.253 6.294 6.219 6.253 972,715 -0.05(-0.87%)
May 23, 2019 6.466 6.466 6.301 6.308 819,557 -0.30(-4.47%)
May 22, 2019 6.679 6.700 6.562 6.604 611,995 -0.13(-1.94%)
May 21, 2019 6.775 6.803 6.724 6.734 376,532 -0.02(-0.31%)
May 20, 2019 6.707 6.803 6.689 6.755 372,126 -0.05(-0.71%)
May 17, 2019 6.920 6.926 6.796 6.803 323,656 -0.13(-1.88%)
May 16, 2019 6.899 7.019 6.899 6.933 917,606 +0.01(+0.10%)
May 15, 2019 6.734 6.968 6.720 6.926 1,088,684 +0.30(+4.56%)
May 14, 2019 6.521 6.631 6.507 6.624 683,587 +0.26(+4.10%)
May 13, 2019 6.452 6.459 6.346 6.363 504,216 -0.16(-2.53%)
May 10, 2019 6.569 6.569 6.459 6.528 629,266 +0.06(+0.96%)
May 09, 2019 6.439 6.507 6.425 6.466 413,514 -0.01(-0.21%)
May 08, 2019 6.535 6.549 6.473 6.480 385,792 -0.01(-0.21%)
May 07, 2019 6.500 6.583 6.480 6.494 448,089 -0.16(-2.38%)
May 06, 2019 6.658 6.672 6.590 6.652 428,437 -0.02(-0.31%)
May 03, 2019 6.658 6.734 6.658 6.672 541,222 +0.13(+2.00%)
May 02, 2019 6.542 6.604 6.521 6.542 426,427 +0.12(+1.82%)
May 01, 2019 6.514 6.528 6.421 6.425 394,282 -0.02(-0.32%)
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%)
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.