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 (%)
Jan 31, 2018 6.182 6.182 5.864 5.935 1,220,312 -0.28(-4.55%)
Jan 30, 2018 6.218 6.253 6.147 6.218 740,711 +0.00(+0.00%)
Jan 29, 2018 6.288 6.324 6.218 6.218 1,290,199 -0.18(-2.76%)
Jan 26, 2018 6.324 6.394 6.310 6.394 1,506,633 -0.04(-0.55%)
Jan 25, 2018 6.430 6.465 6.306 6.430 2,078,644 +0.21(+3.41%)
Jan 24, 2018 6.359 6.430 6.218 6.218 1,734,849 -0.11(-1.68%)
Jan 23, 2018 6.324 6.359 6.253 6.324 748,133 +0.04(+0.56%)
Jan 22, 2018 6.253 6.324 6.253 6.288 953,667 +0.00(+0.00%)
Jan 19, 2018 6.288 6.377 6.235 6.288 1,660,630 +0.00(+0.00%)
Jan 18, 2018 6.359 6.412 6.288 6.288 1,324,032 -0.07(-1.11%)
Jan 17, 2018 6.394 6.412 6.324 6.359 1,153,934 +0.07(+1.12%)
Jan 16, 2018 6.359 6.394 6.271 6.288 1,242,496 -0.04(-0.56%)
Jan 12, 2018 6.324 6.324 6.324 0 +0.00(+0.00%)
Jan 11, 2018 6.288 6.377 6.288 6.324 986,999 +0.04(+0.56%)
Jan 10, 2018 6.359 6.430 6.288 6.288 860,823 -0.07(-1.11%)
Jan 09, 2018 6.500 6.536 6.324 6.359 1,403,719 -0.07(-1.10%)
Jan 08, 2018 6.606 6.606 6.430 6.430 1,774,411 -0.14(-2.15%)
Jan 05, 2018 6.748 6.748 6.571 6.571 1,922,333 -0.18(-2.62%)
Jan 04, 2018 6.783 6.818 6.677 6.748 1,635,104 +0.14(+2.14%)
Jan 03, 2018 6.712 6.712 6.571 6.606 1,259,949 -0.04(-0.53%)
Jan 02, 2018 6.571 6.642 6.536 6.642 857,208 +0.11(+1.62%)
Dec 29, 2017 6.536 6.536 6.536 0 +0.00(+0.00%)
Dec 28, 2017 6.536 6.536 6.465 6.536 821,487 +0.07(+1.09%)
Dec 27, 2017 6.430 6.500 6.377 6.465 1,011,573 +0.25(+3.98%)
Dec 26, 2017 6.218 6.288 6.147 6.218 395,427 +0.00(+0.00%)
Dec 22, 2017 6.041 6.288 6.023 6.218 1,430,497 +0.32(+5.39%)
Dec 21, 2017 5.864 6.006 5.758 5.900 4,634,583 +0.18(+3.09%)
Dec 20, 2017 5.723 5.758 5.705 5.723 212,590 -0.04(-0.61%)
Dec 19, 2017 5.829 5.857 5.758 5.758 288,762 -0.07(-1.21%)
Dec 18, 2017 5.794 5.864 5.758 5.829 497,813 +0.00(+0.00%)
Dec 15, 2017 5.794 5.864 5.758 5.829 878,886 -0.07(-1.20%)
Dec 14, 2017 5.829 5.917 5.794 5.900 1,975,519 +0.14(+2.45%)
Dec 13, 2017 5.900 5.930 5.758 5.758 410,296 -0.14(-2.40%)
Dec 12, 2017 5.864 5.900 5.794 5.900 880,190 +0.18(+3.09%)
Dec 11, 2017 5.758 5.776 5.723 5.723 414,849 -0.04(-0.61%)
Dec 08, 2017 5.794 5.811 5.688 5.758 885,317 +0.00(+0.00%)
Dec 07, 2017 5.794 5.847 5.758 5.758 457,671 -0.04(-0.61%)
Dec 06, 2017 6.041 6.059 5.758 5.794 1,082,839 -0.39(-6.29%)
Dec 05, 2017 6.253 6.288 6.218 6.182 664,852 -0.11(-1.69%)
Dec 04, 2017 6.324 6.359 6.218 6.288 950,254 +0.14(+2.30%)
Dec 01, 2017 6.147 6.218 6.147 6.147 574,677 +0.11(+1.75%)
Nov 30, 2017 6.006 6.076 5.970 6.041 775,453 +0.04(+0.59%)
Nov 29, 2017 6.218 6.235 6.006 6.006 1,004,103 -0.28(-4.49%)
Nov 28, 2017 6.288 6.324 6.253 6.288 731,084 +0.07(+1.14%)
Nov 27, 2017 6.288 6.324 6.182 6.218 263,097 -0.07(-1.12%)
Nov 24, 2017 6.288 6.324 6.254 6.288 185,559 +0.11(+1.71%)
Nov 22, 2017 6.218 6.253 6.112 6.182 430,671 -0.07(-1.13%)
Nov 21, 2017 6.147 6.253 6.147 6.253 1,409,658 +0.14(+2.31%)
Nov 20, 2017 5.970 6.112 5.935 6.112 767,886 +0.14(+2.37%)
Nov 17, 2017 5.970 6.006 5.935 5.970 190,279 +0.07(+1.20%)
Nov 16, 2017 5.970 5.970 5.900 5.900 382,277 -0.11(-1.76%)
Nov 15, 2017 6.076 6.076 5.970 6.006 589,699 +0.00(+0.00%)
Nov 14, 2017 6.006 6.041 5.970 6.006 574,421 +0.14(+2.41%)
Nov 13, 2017 5.935 6.006 5.864 5.864 397,694 -0.07(-1.19%)
Nov 10, 2017 5.970 6.006 5.935 5.935 310,607 -0.04(-0.59%)
Nov 09, 2017 5.970 6.006 5.935 5.970 239,150 -0.04(-0.59%)
Nov 08, 2017 6.006 6.041 5.970 6.006 386,100 +0.11(+1.80%)
Nov 07, 2017 5.900 5.935 5.847 5.900 479,302 +0.07(+1.21%)
Nov 06, 2017 5.829 5.935 5.794 5.829 569,896 +0.04(+0.61%)
Nov 03, 2017 5.829 5.864 5.741 5.794 638,520 -0.11(-1.80%)
Nov 02, 2017 5.970 6.006 5.864 5.900 626,854 -0.07(-1.18%)
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.