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 (%)
Aug 31, 2021 6.815 6.844 6.716 6.774 1,477,154 +0.10(+1.49%)
Aug 30, 2021 6.840 6.873 6.654 6.674 1,933,006 -0.14(-2.07%)
Aug 27, 2021 6.766 6.873 6.758 6.815 1,163,061 +0.11(+1.60%)
Aug 26, 2021 6.683 6.815 6.675 6.708 1,300,809 +0.11(+1.63%)
Aug 25, 2021 6.601 6.658 6.543 6.601 1,096,597 +0.00(+0.00%)
Aug 24, 2021 6.601 6.683 6.583 6.601 1,219,562 +0.03(+0.50%)
Aug 23, 2021 6.576 6.601 6.460 6.568 2,056,484 -0.01(-0.13%)
Aug 20, 2021 6.543 6.629 6.511 6.576 1,011,352 -0.01(-0.13%)
Aug 19, 2021 6.568 6.618 6.460 6.584 2,280,607 -0.16(-2.33%)
Aug 18, 2021 6.691 6.840 6.658 6.741 2,175,419 +0.07(+1.12%)
Aug 17, 2021 6.468 6.791 6.468 6.667 2,840,279 +0.11(+1.64%)
Aug 16, 2021 6.353 6.584 6.324 6.559 2,224,386 +0.16(+2.45%)
Aug 13, 2021 6.452 6.452 6.237 6.402 2,685,304 -0.12(-1.90%)
Aug 12, 2021 6.642 6.650 6.464 6.526 1,497,887 -0.26(-3.89%)
Aug 11, 2021 6.650 6.807 6.629 6.791 1,536,862 +0.25(+3.79%)
Aug 10, 2021 6.493 6.563 6.444 6.543 955,977 +0.03(+0.51%)
Aug 09, 2021 6.634 6.642 6.468 6.510 1,616,562 -0.17(-2.48%)
Aug 06, 2021 6.667 6.700 6.601 6.675 879,574 +0.06(+0.87%)
Aug 05, 2021 6.733 6.733 6.609 6.617 1,550,687 -0.12(-1.72%)
Aug 04, 2021 6.840 6.890 6.733 6.733 1,095,324 -0.21(-2.98%)
Aug 03, 2021 6.981 6.989 6.824 6.939 1,142,398 -0.13(-1.87%)
Aug 02, 2021 7.162 7.261 7.055 7.071 1,162,941 -0.07(-1.04%)
Jul 30, 2021 7.228 7.237 7.113 7.146 1,115,445 -0.11(-1.48%)
Jul 29, 2021 7.270 7.311 7.241 7.253 804,314 +0.07(+0.92%)
Jul 28, 2021 7.195 7.228 7.138 7.187 1,268,143 +0.10(+1.40%)
Jul 27, 2021 7.138 7.138 7.022 7.088 1,405,390 -0.04(-0.58%)
Jul 26, 2021 7.162 7.286 7.113 7.129 1,565,342 +0.12(+1.65%)
Jul 23, 2021 7.096 7.121 6.956 7.014 1,059,051 -0.04(-0.59%)
Jul 22, 2021 7.138 7.138 7.030 7.055 1,493,676 -0.08(-1.16%)
Jul 21, 2021 6.931 7.138 6.927 7.138 983,987 +0.28(+4.10%)
Jul 20, 2021 6.807 6.873 6.733 6.857 1,821,004 +0.00(+0.00%)
Jul 19, 2021 6.840 6.906 6.766 6.857 2,677,238 -0.16(-2.24%)
Jul 16, 2021 7.237 7.261 6.985 7.014 1,553,846 -0.13(-1.85%)
Jul 15, 2021 7.162 7.220 7.076 7.146 1,676,307 -0.08(-1.14%)
Jul 14, 2021 7.344 7.418 7.204 7.228 1,332,668 +0.03(+0.46%)
Jul 13, 2021 7.352 7.389 7.171 7.195 1,442,311 -0.21(-2.79%)
Jul 12, 2021 7.468 7.493 7.369 7.402 1,591,503 -0.16(-2.08%)
Jul 09, 2021 7.534 7.561 7.451 7.559 1,395,316 +0.10(+1.33%)
Jul 08, 2021 7.592 7.633 7.431 7.460 2,053,238 -0.17(-2.27%)
Jul 07, 2021 7.889 7.906 7.585 7.633 2,775,176 -0.08(-1.07%)
Jul 06, 2021 7.980 7.980 7.658 7.716 2,306,763 -0.01(-0.11%)
Jul 02, 2021 7.658 7.732 7.625 7.724 1,482,475 +0.16(+2.07%)
Jul 01, 2021 7.782 7.807 7.567 7.567 1,830,590 -0.13(-1.72%)
Jun 30, 2021 7.600 7.741 7.600 7.699 1,562,317 +0.09(+1.19%)
Jun 29, 2021 7.542 7.650 7.542 7.608 1,539,669 +0.08(+1.10%)
Jun 28, 2021 7.724 7.724 7.468 7.526 1,627,840 -0.24(-3.09%)
Jun 25, 2021 7.807 7.807 7.724 7.765 648,636 +0.05(+0.64%)
Jun 24, 2021 7.625 7.728 7.592 7.716 628,492 +0.12(+1.63%)
Jun 23, 2021 7.584 7.641 7.551 7.592 899,466 +0.02(+0.22%)
Jun 22, 2021 7.559 7.617 7.460 7.575 990,986 +0.03(+0.44%)
Jun 21, 2021 7.394 7.567 7.377 7.542 862,426 +0.10(+1.33%)
Jun 18, 2021 7.468 7.559 7.410 7.443 1,290,876 -0.21(-2.80%)
Jun 17, 2021 7.815 7.881 7.575 7.658 1,440,528 -0.26(-3.24%)
Jun 16, 2021 7.840 7.968 7.840 7.914 847,159 +0.04(+0.52%)
Jun 15, 2021 7.815 7.906 7.728 7.873 1,579,484 -0.01(-0.10%)
Jun 14, 2021 8.021 8.030 7.848 7.881 1,635,195 -0.06(-0.73%)
Jun 11, 2021 8.096 8.121 7.906 7.939 1,554,619 -0.04(-0.52%)
Jun 10, 2021 8.013 8.092 7.939 7.980 1,930,638 +0.06(+0.73%)
Jun 09, 2021 7.914 7.988 7.865 7.922 874,276 -0.07(-0.93%)
Jun 08, 2021 7.865 8.021 7.823 7.997 1,227,268 +0.05(+0.62%)
Jun 07, 2021 7.881 8.055 7.877 7.947 953,170 +0.06(+0.73%)
Jun 04, 2021 7.964 7.964 7.856 7.889 1,074,397 -0.01(-0.10%)
Jun 03, 2021 7.906 7.964 7.823 7.898 1,609,037 -0.16(-1.95%)
Jun 02, 2021 8.021 8.071 7.972 8.055 1,618,689 +0.02(+0.31%)
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.