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

Euronav NV (NY: EURN )

21.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 29, 2019 5.881 5.932 5.859 5.903 561,128 +0.12(+2.00%)
Mar 28, 2019 5.743 5.809 5.743 5.787 538,915 +0.00(+0.00%)
Mar 27, 2019 5.794 5.801 5.714 5.787 514,718 +0.04(+0.63%)
Mar 26, 2019 5.801 5.856 5.743 5.751 710,214 -0.07(-1.12%)
Mar 25, 2019 5.794 5.841 5.765 5.816 694,516 -0.05(-0.86%)
Mar 22, 2019 5.939 5.953 5.852 5.866 723,226 -0.18(-2.99%)
Mar 21, 2019 6.019 6.062 5.993 6.048 555,278 +0.13(+2.20%)
Mar 20, 2019 5.874 5.950 5.845 5.917 176,019 +0.03(+0.49%)
Mar 19, 2019 5.968 5.975 5.859 5.888 369,550 -0.07(-1.22%)
Mar 18, 2019 5.866 5.997 5.866 5.961 527,732 +0.14(+2.49%)
Mar 15, 2019 5.765 5.823 5.758 5.816 707,762 +0.04(+0.63%)
Mar 14, 2019 5.736 5.801 5.729 5.780 734,890 -0.02(-0.37%)
Mar 13, 2019 5.772 5.837 5.736 5.801 639,201 +0.02(+0.38%)
Mar 12, 2019 5.707 5.816 5.707 5.780 486,519 +0.08(+1.40%)
Mar 11, 2019 5.642 5.722 5.642 5.700 553,745 +0.04(+0.64%)
Mar 08, 2019 5.649 5.685 5.621 5.664 482,012 -0.05(-0.89%)
Mar 07, 2019 5.678 5.729 5.620 5.714 655,885 -0.09(-1.50%)
Mar 06, 2019 5.895 5.914 5.801 5.801 402,901 -0.10(-1.72%)
Mar 05, 2019 5.924 5.924 5.881 5.903 754,477 +0.01(+0.12%)
Mar 04, 2019 5.895 5.917 5.866 5.895 486,783 +0.10(+1.75%)
Mar 01, 2019 5.837 5.859 5.743 5.794 693,540 +0.12(+2.17%)
Feb 28, 2019 5.758 5.765 5.664 5.671 1,058,258 -0.07(-1.26%)
Feb 27, 2019 5.700 5.751 5.656 5.743 1,433,396 +0.09(+1.54%)
Feb 26, 2019 5.758 5.776 5.649 5.656 679,593 -0.09(-1.51%)
Feb 25, 2019 5.751 5.801 5.671 5.743 838,189 +0.00(+0.00%)
Feb 22, 2019 5.866 5.866 5.736 5.743 467,238 +0.01(+0.25%)
Feb 21, 2019 5.758 5.765 5.693 5.729 397,902 -0.01(-0.25%)
Feb 20, 2019 5.823 5.823 5.736 5.743 511,877 -0.07(-1.12%)
Feb 19, 2019 5.743 5.845 5.743 5.809 506,501 -0.04(-0.62%)
Feb 15, 2019 5.823 5.866 5.780 5.845 595,922 +0.07(+1.13%)
Feb 14, 2019 5.729 5.787 5.722 5.780 381,447 +0.07(+1.27%)
Feb 13, 2019 5.707 5.758 5.693 5.707 377,099 -0.03(-0.51%)
Feb 12, 2019 5.751 5.765 5.664 5.736 577,527 +0.20(+3.66%)
Feb 11, 2019 5.504 5.562 5.497 5.533 316,957 +0.00(+0.00%)
Feb 08, 2019 5.541 5.562 5.490 5.533 286,777 -0.02(-0.39%)
Feb 07, 2019 5.591 5.613 5.497 5.555 447,455 -0.17(-2.91%)
Feb 06, 2019 5.794 5.823 5.707 5.722 478,132 -0.01(-0.25%)
Feb 05, 2019 5.758 5.845 5.729 5.736 546,824 +0.08(+1.41%)
Feb 04, 2019 5.635 5.664 5.606 5.656 373,244 +0.06(+1.03%)
Feb 01, 2019 5.591 5.642 5.570 5.598 495,405 -0.04(-0.64%)
Jan 31, 2019 5.700 5.714 5.606 5.635 323,485 +0.03(+0.52%)
Jan 30, 2019 5.649 5.656 5.533 5.606 458,377 +0.08(+1.44%)
Jan 29, 2019 5.606 5.635 5.504 5.526 295,315 -0.01(-0.26%)
Jan 28, 2019 5.454 5.562 5.454 5.541 428,270 +0.09(+1.59%)
Jan 25, 2019 5.497 5.548 5.439 5.454 624,365 +0.05(+0.94%)
Jan 24, 2019 5.584 5.627 5.374 5.403 612,795 -0.26(-4.60%)
Jan 23, 2019 5.598 5.678 5.584 5.664 707,963 +0.25(+4.69%)
Jan 22, 2019 5.562 5.570 5.388 5.410 411,723 -0.22(-3.98%)
Jan 18, 2019 5.591 5.671 5.551 5.635 553,396 +0.05(+0.91%)
Jan 17, 2019 5.497 5.635 5.497 5.584 187,272 +0.01(+0.13%)
Jan 16, 2019 5.562 5.606 5.519 5.577 289,653 -0.04(-0.65%)
Jan 15, 2019 5.577 5.627 5.555 5.613 179,014 +0.11(+1.97%)
Jan 14, 2019 5.446 5.541 5.439 5.504 153,132 -0.05(-0.91%)
Jan 11, 2019 5.541 5.562 5.483 5.555 269,794 -0.04(-0.65%)
Jan 10, 2019 5.635 5.664 5.555 5.591 291,008 -0.08(-1.40%)
Jan 09, 2019 5.729 5.751 5.584 5.671 542,081 +0.13(+2.35%)
Jan 08, 2019 5.613 5.642 5.537 5.541 502,914 +0.05(+0.92%)
Jan 07, 2019 5.461 5.551 5.443 5.490 520,533 +0.08(+1.47%)
Jan 04, 2019 5.359 5.475 5.316 5.410 348,358 +0.14(+2.61%)
Jan 03, 2019 5.294 5.352 5.258 5.273 314,937 +0.05(+0.97%)
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.