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 (%)
Sep 28, 2018 6.161 6.269 6.090 6.233 680,026 +0.07(+1.16%)
Sep 27, 2018 6.305 6.305 6.126 6.161 944,815 +0.00(+0.00%)
Sep 26, 2018 6.341 6.341 6.126 6.161 431,738 -0.17(-2.71%)
Sep 25, 2018 6.262 6.333 6.262 6.333 568,665 +0.14(+2.30%)
Sep 24, 2018 6.227 6.333 6.191 6.191 371,245 +0.04(+0.58%)
Sep 21, 2018 6.084 6.191 6.084 6.155 422,139 +0.11(+1.76%)
Sep 20, 2018 6.120 6.155 6.031 6.049 580,842 +0.07(+1.19%)
Sep 19, 2018 6.013 6.049 5.942 5.978 377,302 +0.04(+0.60%)
Sep 18, 2018 5.871 5.960 5.871 5.942 740,748 +0.18(+3.09%)
Sep 17, 2018 5.871 5.906 5.728 5.764 332,463 -0.07(-1.22%)
Sep 14, 2018 5.871 5.906 5.800 5.835 556,482 +0.00(+0.00%)
Sep 13, 2018 5.871 5.906 5.835 5.835 252,124 -0.04(-0.61%)
Sep 12, 2018 5.906 5.977 5.871 5.871 467,456 -0.07(-1.20%)
Sep 11, 2018 5.835 5.978 5.800 5.942 382,809 +0.07(+1.21%)
Sep 10, 2018 5.835 5.906 5.835 5.871 238,968 +0.11(+1.85%)
Sep 07, 2018 5.764 5.835 5.728 5.764 755,466 -0.04(-0.61%)
Sep 06, 2018 5.835 5.906 5.800 5.800 502,381 -0.07(-1.21%)
Sep 05, 2018 5.906 5.942 5.817 5.871 610,275 -0.11(-1.79%)
Sep 04, 2018 6.084 6.120 5.942 5.978 671,186 -0.21(-3.45%)
Aug 31, 2018 6.191 6.191 6.191 0 -0.04(-0.57%)
Aug 30, 2018 6.155 6.298 6.120 6.227 705,675 +0.11(+1.74%)
Aug 29, 2018 6.120 6.155 6.084 6.120 404,974 +0.00(+0.00%)
Aug 28, 2018 6.120 6.227 6.049 6.120 632,979 -0.04(-0.58%)
Aug 27, 2018 6.084 6.227 6.066 6.155 542,826 +0.11(+1.76%)
Aug 24, 2018 6.049 6.102 5.995 6.049 712,747 +0.00(+0.00%)
Aug 23, 2018 6.049 6.084 6.013 6.049 554,649 +0.04(+0.59%)
Aug 22, 2018 6.120 6.155 5.978 6.013 1,035,416 +0.04(+0.60%)
Aug 21, 2018 5.942 6.049 5.889 5.978 1,384,263 +0.11(+1.82%)
Aug 20, 2018 5.728 5.906 5.719 5.871 844,610 +0.18(+3.13%)
Aug 17, 2018 5.586 5.800 5.551 5.693 1,201,917 +0.14(+2.56%)
Aug 16, 2018 5.515 5.568 5.479 5.551 854,568 +0.04(+0.65%)
Aug 15, 2018 5.515 5.586 5.426 5.515 1,399,059 -0.21(-3.73%)
Aug 14, 2018 5.764 5.800 5.693 5.728 673,828 +0.00(+0.00%)
Aug 13, 2018 5.835 5.906 5.693 5.728 718,982 -0.21(-3.59%)
Aug 10, 2018 5.764 6.013 5.764 5.942 647,262 -0.11(-1.76%)
Aug 09, 2018 6.262 6.298 6.013 6.049 1,502,724 +0.00(+0.00%)
Aug 08, 2018 6.049 6.049 6.013 6.049 524,810 +0.00(+0.00%)
Aug 07, 2018 6.013 6.049 5.978 6.049 657,700 +0.07(+1.19%)
Aug 06, 2018 5.978 6.031 5.924 5.978 796,212 +0.00(+0.00%)
Aug 03, 2018 6.013 6.049 5.906 5.978 1,075,584 -0.07(-1.18%)
Aug 02, 2018 6.049 6.084 6.013 6.049 601,121 +0.00(+0.00%)
Aug 01, 2018 6.049 6.120 6.013 6.049 1,793,236 +0.04(+0.59%)
Jul 31, 2018 6.013 6.066 5.978 6.013 822,260 +0.00(+0.00%)
Jul 30, 2018 6.013 6.066 5.978 6.013 977,894 +0.00(+0.00%)
Jul 27, 2018 6.084 6.138 6.013 6.013 1,802,525 -0.04(-0.59%)
Jul 26, 2018 6.049 6.155 6.013 6.049 1,985,419 +0.00(+0.00%)
Jul 25, 2018 6.049 6.102 5.942 6.049 817,485 +0.00(+0.00%)
Jul 24, 2018 6.084 6.155 6.013 6.049 2,706,154 +0.04(+0.59%)
Jul 23, 2018 6.049 6.084 5.978 6.013 1,721,388 +0.00(+0.00%)
Jul 20, 2018 6.084 6.084 5.978 6.013 924,029 -0.07(-1.17%)
Jul 19, 2018 6.084 6.191 6.049 6.084 2,124,100 -0.04(-0.58%)
Jul 18, 2018 6.049 6.155 6.013 6.120 1,882,612 +0.07(+1.18%)
Jul 17, 2018 6.120 6.120 5.942 6.049 2,377,703 -0.14(-2.30%)
Jul 16, 2018 6.333 6.333 6.138 6.191 1,540,802 +0.00(+0.00%)
Jul 13, 2018 6.298 6.298 6.191 6.191 505,309 -0.14(-2.25%)
Jul 12, 2018 6.440 6.440 6.298 6.333 2,309,817 -0.14(-2.20%)
Jul 11, 2018 6.547 6.582 6.440 6.476 585,817 -0.11(-1.62%)
Jul 10, 2018 6.476 6.618 6.440 6.582 737,346 +0.18(+2.78%)
Jul 09, 2018 6.440 6.458 6.387 6.405 965,702 +0.04(+0.56%)
Jul 06, 2018 6.369 6.440 6.333 6.369 644,610 +0.00(+0.00%)
Jul 05, 2018 6.476 6.476 6.333 6.369 586,463 -0.04(-0.56%)
Jul 03, 2018 6.405 6.405 6.405 0 -0.07(-1.10%)
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.