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, 2019 6.806 6.842 6.709 6.720 631,218 -0.05(-0.74%)
Apr 29, 2019 6.649 6.792 6.649 6.770 576,661 +0.07(+1.07%)
Apr 26, 2019 6.735 6.735 6.634 6.699 570,038 -0.06(-0.85%)
Apr 25, 2019 6.756 6.792 6.613 6.756 695,508 +0.00(+0.00%)
Apr 24, 2019 6.835 6.835 6.742 6.756 639,326 -0.09(-1.36%)
Apr 23, 2019 6.842 6.907 6.821 6.849 530,828 -0.11(-1.54%)
Apr 22, 2019 6.842 7.057 6.792 6.957 901,174 +0.14(+2.10%)
Apr 18, 2019 6.785 6.828 6.778 6.813 499,691 -0.01(-0.21%)
Apr 17, 2019 6.792 6.849 6.778 6.828 1,162,440 +0.11(+1.60%)
Apr 16, 2019 6.677 6.756 6.670 6.720 656,923 -0.03(-0.42%)
Apr 15, 2019 6.677 6.778 6.663 6.749 748,472 +0.04(+0.64%)
Apr 12, 2019 6.699 6.749 6.656 6.706 751,351 +0.04(+0.65%)
Apr 11, 2019 6.520 6.677 6.455 6.663 1,043,004 +0.10(+1.53%)
Apr 10, 2019 6.369 6.606 6.362 6.563 1,030,753 +0.19(+3.04%)
Apr 09, 2019 6.290 6.383 6.262 6.369 1,081,500 +0.09(+1.37%)
Apr 08, 2019 6.133 6.305 6.133 6.283 1,319,894 +0.26(+4.28%)
Apr 05, 2019 6.018 6.032 5.968 6.025 600,187 +0.12(+2.06%)
Apr 04, 2019 5.925 5.961 5.903 5.903 247,116 -0.07(-1.20%)
Apr 03, 2019 6.061 6.083 5.946 5.975 404,899 -0.02(-0.36%)
Apr 02, 2019 6.018 6.032 5.968 5.997 540,128 -0.04(-0.59%)
Apr 01, 2019 5.975 6.047 5.950 6.032 745,772 +0.19(+3.31%)
Mar 29, 2019 5.818 5.868 5.796 5.839 567,247 +0.11(+2.00%)
Mar 28, 2019 5.681 5.746 5.681 5.724 544,791 +0.00(+0.00%)
Mar 27, 2019 5.732 5.739 5.653 5.724 520,330 +0.04(+0.63%)
Mar 26, 2019 5.739 5.792 5.681 5.689 717,958 -0.06(-1.12%)
Mar 25, 2019 5.732 5.778 5.703 5.753 702,089 -0.05(-0.86%)
Mar 22, 2019 5.875 5.889 5.789 5.803 731,112 -0.18(-2.99%)
Mar 21, 2019 5.954 5.997 5.929 5.982 561,333 +0.13(+2.20%)
Mar 20, 2019 5.810 5.886 5.782 5.853 177,938 +0.03(+0.49%)
Mar 19, 2019 5.903 5.911 5.796 5.825 373,580 -0.07(-1.21%)
Mar 18, 2019 5.803 5.932 5.803 5.896 533,487 +0.14(+2.49%)
Mar 15, 2019 5.703 5.760 5.696 5.753 715,479 +0.04(+0.63%)
Mar 14, 2019 5.674 5.739 5.667 5.717 742,903 -0.02(-0.37%)
Mar 13, 2019 5.710 5.775 5.674 5.739 646,171 +0.02(+0.38%)
Mar 12, 2019 5.646 5.753 5.646 5.717 491,824 +0.08(+1.40%)
Mar 11, 2019 5.581 5.660 5.581 5.638 559,783 +0.04(+0.64%)
Mar 08, 2019 5.588 5.624 5.560 5.603 487,268 -0.05(-0.89%)
Mar 07, 2019 5.617 5.667 5.560 5.653 663,036 -0.09(-1.50%)
Mar 06, 2019 5.832 5.850 5.739 5.739 407,294 -0.10(-1.72%)
Mar 05, 2019 5.861 5.861 5.818 5.839 762,704 +0.01(+0.12%)
Mar 04, 2019 5.832 5.853 5.803 5.832 492,090 +0.10(+1.75%)
Mar 01, 2019 5.775 5.796 5.681 5.732 701,102 +0.12(+2.17%)
Feb 28, 2019 5.696 5.703 5.603 5.610 1,069,798 -0.07(-1.26%)
Feb 27, 2019 5.638 5.689 5.595 5.681 1,449,025 +0.09(+1.54%)
Feb 26, 2019 5.696 5.714 5.588 5.595 687,003 -0.09(-1.51%)
Feb 25, 2019 5.689 5.739 5.610 5.681 847,329 +0.00(+0.00%)
Feb 22, 2019 5.803 5.803 5.674 5.681 472,333 +0.01(+0.25%)
Feb 21, 2019 5.696 5.703 5.631 5.667 402,241 -0.01(-0.25%)
Feb 20, 2019 5.760 5.760 5.674 5.681 517,459 -0.06(-1.12%)
Feb 19, 2019 5.681 5.782 5.681 5.746 512,024 -0.04(-0.62%)
Feb 15, 2019 5.760 5.803 5.717 5.782 602,420 +0.06(+1.13%)
Feb 14, 2019 5.667 5.724 5.660 5.717 385,606 +0.07(+1.27%)
Feb 13, 2019 5.646 5.696 5.631 5.646 381,211 -0.03(-0.51%)
Feb 12, 2019 5.689 5.703 5.603 5.674 583,824 +0.20(+3.67%)
Feb 11, 2019 5.445 5.502 5.438 5.474 320,413 +0.00(+0.00%)
Feb 08, 2019 5.481 5.502 5.431 5.474 289,904 -0.02(-0.39%)
Feb 07, 2019 5.531 5.552 5.438 5.495 452,334 -0.16(-2.91%)
Feb 06, 2019 5.732 5.760 5.646 5.660 483,346 -0.01(-0.25%)
Feb 05, 2019 5.696 5.782 5.667 5.674 552,786 +0.08(+1.41%)
Feb 04, 2019 5.574 5.603 5.545 5.595 377,314 +0.06(+1.04%)
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.