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

Euronav NV (NY: EURN )

21.08 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2018 6.001 6.054 5.965 6.001 823,944 +0.00(+0.00%)
Jul 30, 2018 6.001 6.054 5.965 6.001 979,897 +0.00(+0.00%)
Jul 27, 2018 6.072 6.125 6.001 6.001 1,806,217 -0.04(-0.59%)
Jul 26, 2018 6.036 6.143 6.001 6.036 1,989,486 +0.00(+0.00%)
Jul 25, 2018 6.036 6.090 5.930 6.036 819,159 +0.00(+0.00%)
Jul 24, 2018 6.072 6.143 6.001 6.036 2,711,697 +0.04(+0.59%)
Jul 23, 2018 6.036 6.072 5.965 6.001 1,724,914 +0.00(+0.00%)
Jul 20, 2018 6.072 6.072 5.965 6.001 925,921 -0.07(-1.17%)
Jul 19, 2018 6.072 6.178 6.036 6.072 2,128,451 -0.04(-0.58%)
Jul 18, 2018 6.036 6.143 6.001 6.107 1,886,468 +0.07(+1.18%)
Jul 17, 2018 6.107 6.107 5.930 6.036 2,382,573 -0.14(-2.30%)
Jul 16, 2018 6.320 6.320 6.125 6.178 1,543,958 +0.00(+0.00%)
Jul 13, 2018 6.285 6.285 6.178 6.178 506,344 -0.14(-2.25%)
Jul 12, 2018 6.427 6.427 6.285 6.320 2,314,549 -0.14(-2.20%)
Jul 11, 2018 6.533 6.569 6.427 6.462 587,017 -0.11(-1.62%)
Jul 10, 2018 6.462 6.604 6.427 6.569 738,856 +0.18(+2.78%)
Jul 09, 2018 6.427 6.445 6.374 6.391 967,680 +0.04(+0.56%)
Jul 06, 2018 6.356 6.427 6.320 6.356 645,930 +0.00(+0.00%)
Jul 05, 2018 6.462 6.462 6.320 6.356 587,664 -0.04(-0.56%)
Jul 03, 2018 6.391 6.391 6.391 0 -0.07(-1.10%)
Jul 02, 2018 6.498 6.533 6.374 6.462 990,444 -0.07(-1.09%)
Jun 29, 2018 6.569 6.569 6.462 6.533 633,743 +0.04(+0.55%)
Jun 28, 2018 6.569 6.587 6.462 6.498 767,455 -0.18(-2.66%)
Jun 27, 2018 6.747 6.835 6.640 6.675 519,068 +0.00(+0.00%)
Jun 26, 2018 6.782 6.782 6.658 6.675 565,619 -0.14(-2.08%)
Jun 25, 2018 6.853 6.942 6.747 6.818 410,715 -0.11(-1.54%)
Jun 22, 2018 6.995 7.173 6.924 6.924 1,265,789 -0.04(-0.51%)
Jun 21, 2018 6.889 6.995 6.818 6.960 1,010,863 +0.07(+1.03%)
Jun 20, 2018 6.675 6.924 6.675 6.889 1,222,634 +0.14(+2.11%)
Jun 19, 2018 6.462 6.747 6.462 6.747 1,496,476 +0.18(+2.70%)
Jun 18, 2018 6.427 6.782 6.427 6.569 1,821,026 +0.36(+5.71%)
Jun 15, 2018 6.427 6.178 6.214 1,224,822 -0.21(-3.31%)
Jun 14, 2018 6.569 6.587 6.356 6.427 1,702,229 -0.11(-1.63%)
Jun 13, 2018 6.533 6.569 6.462 6.533 1,667,372 +0.04(+0.55%)
Jun 12, 2018 6.462 6.640 6.462 6.498 922,098 +0.04(+0.55%)
Jun 11, 2018 6.782 6.818 6.427 6.462 3,577,226 -0.18(-2.67%)
Jun 08, 2018 6.747 6.782 6.569 6.640 1,207,301 -0.11(-1.58%)
Jun 07, 2018 6.747 6.853 6.675 6.747 974,861 +0.18(+2.70%)
Jun 06, 2018 6.498 6.569 816,930 -0.11(-1.60%)
Jun 05, 2018 6.604 6.747 6.604 6.675 628,928 +0.07(+1.08%)
Jun 04, 2018 6.675 6.747 6.569 6.604 295,641 +0.00(+0.00%)
Jun 01, 2018 6.711 6.711 6.569 6.604 548,559 -0.11(-1.59%)
May 31, 2018 6.569 6.782 6.462 6.711 1,112,901 +0.14(+2.16%)
May 30, 2018 6.320 6.604 6.320 6.569 462,401 +0.32(+5.11%)
May 29, 2018 6.178 6.249 6.143 6.249 188,121 +0.11(+1.73%)
May 25, 2018 6.143 6.143 6.143 0 +0.00(+0.00%)
May 24, 2018 6.143 6.214 6.107 6.143 289,301 +0.04(+0.58%)
May 23, 2018 6.143 6.249 6.107 6.107 371,467 +0.04(+0.58%)
May 22, 2018 6.036 6.178 6.036 6.072 234,268 +0.07(+1.18%)
May 21, 2018 5.894 6.036 5.859 6.001 361,732 +0.14(+2.42%)
May 18, 2018 5.823 5.930 5.788 5.859 482,036 +0.00(+0.00%)
May 17, 2018 5.930 6.001 5.806 5.859 368,424 -0.07(-1.20%)
May 16, 2018 5.930 5.965 5.894 5.930 304,629 +0.04(+0.60%)
May 15, 2018 5.965 6.001 5.859 5.894 184,685 -0.07(-1.19%)
May 14, 2018 6.001 6.036 5.965 5.965 168,734 +0.01(+0.12%)
May 11, 2018 5.958 6.029 5.923 5.958 232,761 +0.00(+0.00%)
May 10, 2018 5.888 5.993 5.888 5.958 230,787 +0.04(+0.60%)
May 09, 2018 5.817 5.958 5.817 5.923 233,591 +0.11(+1.82%)
May 08, 2018 5.782 5.852 5.747 5.817 375,030 +0.07(+1.23%)
May 07, 2018 5.747 5.817 5.711 5.747 468,776 +0.04(+0.62%)
May 04, 2018 5.711 5.817 5.676 5.711 215,631 -0.04(-0.61%)
May 03, 2018 5.782 5.817 5.711 5.747 310,757 -0.07(-1.21%)
May 02, 2018 5.747 5.888 5.711 5.817 424,082 +0.07(+1.23%)
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.