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 (%)
Apr 30, 2018 5.711 5.782 5.711 5.747 547,164 -0.04(-0.61%)
Apr 27, 2018 5.852 5.888 5.711 5.782 1,108,276 -0.21(-3.53%)
Apr 26, 2018 6.029 6.065 5.923 5.993 784,796 +0.11(+1.80%)
Apr 25, 2018 5.958 5.993 5.817 5.888 1,076,656 -0.35(-5.65%)
Apr 24, 2018 6.311 6.328 6.135 6.240 611,121 -0.14(-2.21%)
Apr 23, 2018 6.311 6.381 6.240 6.381 421,003 +0.07(+1.12%)
Apr 20, 2018 6.276 6.346 6.240 6.311 779,638 +0.14(+2.29%)
Apr 19, 2018 6.240 6.276 6.135 6.170 400,313 -0.04(-0.57%)
Apr 18, 2018 6.170 6.276 6.170 6.205 454,705 +0.07(+1.15%)
Apr 17, 2018 6.135 6.170 6.099 6.135 197,997 -0.07(-1.14%)
Apr 16, 2018 6.135 6.205 6.082 6.205 246,926 +0.14(+2.33%)
Apr 13, 2018 6.029 6.099 5.993 6.064 253,615 +0.00(+0.00%)
Apr 12, 2018 6.205 6.205 6.029 6.064 506,831 -0.07(-1.15%)
Apr 11, 2018 6.029 6.240 6.029 6.135 629,164 +0.14(+2.35%)
Apr 10, 2018 5.888 6.064 5.888 5.993 511,297 +0.14(+2.41%)
Apr 09, 2018 5.817 5.888 5.782 5.852 324,763 +0.04(+0.61%)
Apr 06, 2018 5.852 5.888 5.782 5.817 687,022 -0.11(-1.79%)
Apr 05, 2018 5.852 5.923 5.852 5.923 437,601 +0.11(+1.82%)
Apr 04, 2018 5.747 5.870 5.747 5.817 662,855 +0.00(+0.00%)
Apr 03, 2018 5.817 5.852 5.711 5.817 541,046 +0.14(+2.48%)
Apr 02, 2018 5.782 5.817 5.641 5.676 536,157 -0.11(-1.83%)
Mar 29, 2018 5.782 5.782 5.782 0 -0.07(-1.20%)
Mar 28, 2018 5.888 5.888 5.817 5.852 676,341 -0.04(-0.60%)
Mar 27, 2018 5.958 5.958 5.852 5.888 580,012 -0.07(-1.18%)
Mar 26, 2018 5.923 5.993 5.870 5.958 539,712 +0.07(+1.20%)
Mar 23, 2018 5.958 6.029 5.888 5.888 336,405 +0.00(+0.00%)
Mar 22, 2018 5.958 5.976 5.852 5.888 261,612 -0.18(-2.91%)
Mar 21, 2018 5.958 6.090 5.923 6.064 459,534 +0.14(+2.38%)
Mar 20, 2018 5.852 5.976 5.852 5.923 448,017 +0.04(+0.60%)
Mar 19, 2018 5.923 5.958 5.852 5.888 235,965 -0.14(-2.34%)
Mar 16, 2018 5.852 6.029 5.852 6.029 199,601 +0.11(+1.79%)
Mar 15, 2018 6.029 6.046 5.888 5.923 334,977 -0.11(-1.75%)
Mar 14, 2018 6.099 6.099 5.993 6.029 369,240 -0.14(-2.29%)
Mar 13, 2018 6.135 6.205 6.099 6.170 371,353 +0.07(+1.16%)
Mar 12, 2018 5.993 6.135 5.993 6.099 478,703 +0.11(+1.76%)
Mar 09, 2018 6.029 6.064 5.923 5.993 403,270 +0.00(+0.00%)
Mar 08, 2018 6.029 6.064 5.888 5.993 367,678 -0.07(-1.16%)
Mar 07, 2018 5.993 6.064 382,525 -0.04(-0.58%)
Mar 06, 2018 6.170 6.205 6.029 6.099 687,234 +0.18(+2.98%)
Mar 05, 2018 5.852 5.958 5.835 5.923 411,350 +0.07(+1.20%)
Mar 02, 2018 5.782 5.888 5.747 5.852 436,051 +0.14(+2.47%)
Mar 01, 2018 5.606 5.747 5.535 5.711 1,015,433 +0.11(+1.89%)
Feb 28, 2018 5.782 5.852 5.588 5.606 690,926 -0.21(-3.64%)
Feb 27, 2018 5.923 5.958 5.817 5.817 284,793 -0.14(-2.37%)
Feb 26, 2018 5.958 5.958 5.870 5.958 328,917 +0.00(+0.00%)
Feb 23, 2018 5.958 6.011 5.888 5.958 222,679 +0.00(+0.00%)
Feb 22, 2018 5.888 6.029 5.888 5.958 568,522 +0.07(+1.20%)
Feb 21, 2018 5.888 5.993 5.852 5.888 777,541 +0.04(+0.60%)
Feb 20, 2018 5.923 5.976 5.782 5.852 819,814 -0.04(-0.60%)
Feb 16, 2018 5.888 5.888 5.888 0 +0.00(+0.00%)
Feb 15, 2018 5.888 5.905 5.817 5.888 415,655 +0.04(+0.60%)
Feb 14, 2018 5.747 5.852 5.711 5.852 437,509 +0.11(+1.84%)
Feb 13, 2018 5.852 5.852 5.676 5.747 483,041 -0.14(-2.40%)
Feb 12, 2018 5.817 5.923 5.747 5.888 812,161 +0.42(+7.74%)
Feb 09, 2018 5.500 5.570 5.288 5.465 738,712 +0.07(+1.31%)
Feb 08, 2018 5.641 5.676 5.359 5.394 1,128,514 -0.28(-4.97%)
Feb 07, 2018 5.747 5.782 5.641 5.676 705,236 -0.04(-0.62%)
Feb 06, 2018 5.570 5.747 5.535 5.711 508,692 +0.05(+0.93%)
Feb 05, 2018 5.711 5.817 5.588 5.659 501,618 -0.16(-2.73%)
Feb 02, 2018 5.993 6.029 5.782 5.817 773,685 -0.14(-2.37%)
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.