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

Euronav NV (NY: EURN )

16.91 +0.55 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2018 6.313 6.313 6.211 6.279 659,409 +0.03(+0.55%)
Jun 28, 2018 6.313 6.330 6.211 6.245 798,537 -0.17(-2.66%)
Jun 27, 2018 6.484 6.569 6.382 6.416 540,091 +0.00(+0.00%)
Jun 26, 2018 6.518 6.518 6.399 6.416 588,526 -0.14(-2.08%)
Jun 25, 2018 6.586 6.672 6.484 6.552 427,349 -0.10(-1.54%)
Jun 22, 2018 6.723 6.893 6.655 6.655 1,317,054 -0.03(-0.51%)
Jun 21, 2018 6.620 6.723 6.552 6.689 1,051,803 +0.07(+1.03%)
Jun 20, 2018 6.416 6.655 6.416 6.620 1,272,151 +0.14(+2.11%)
Jun 19, 2018 6.211 6.484 6.211 6.484 1,557,083 +0.17(+2.70%)
Jun 18, 2018 6.177 6.518 6.177 6.313 1,894,778 +0.34(+5.71%)
Jun 15, 2018 6.177 5.938 5.972 1,274,428 -0.20(-3.31%)
Jun 14, 2018 6.313 6.330 6.109 6.177 1,771,169 -0.10(-1.63%)
Jun 13, 2018 6.279 6.313 6.211 6.279 1,734,900 +0.03(+0.55%)
Jun 12, 2018 6.211 6.382 6.211 6.245 959,443 +0.03(+0.55%)
Jun 11, 2018 6.518 6.552 6.177 6.211 3,722,104 -0.17(-2.67%)
Jun 08, 2018 6.484 6.518 6.313 6.382 1,256,197 -0.10(-1.58%)
Jun 07, 2018 6.484 6.586 6.416 6.484 1,014,343 +0.17(+2.70%)
Jun 06, 2018 6.245 6.313 850,016 -0.10(-1.60%)
Jun 05, 2018 6.347 6.484 6.347 6.416 654,400 +0.07(+1.08%)
Jun 04, 2018 6.416 6.484 6.313 6.347 307,614 +0.00(+0.00%)
Jun 01, 2018 6.450 6.450 6.313 6.347 570,776 -0.10(-1.59%)
May 31, 2018 6.313 6.518 6.211 6.450 1,157,973 +0.14(+2.16%)
May 30, 2018 6.074 6.347 6.074 6.313 481,128 +0.31(+5.11%)
May 29, 2018 5.938 6.006 5.904 6.006 195,740 +0.10(+1.73%)
May 25, 2018 5.904 5.904 5.904 0 +0.00(+0.00%)
May 24, 2018 5.904 5.972 5.870 5.904 301,018 +0.03(+0.58%)
May 23, 2018 5.904 6.006 5.870 5.870 386,512 +0.03(+0.58%)
May 22, 2018 5.801 5.938 5.801 5.836 243,756 +0.07(+1.18%)
May 21, 2018 5.665 5.801 5.631 5.767 376,382 +0.14(+2.42%)
May 18, 2018 5.597 5.699 5.563 5.631 501,558 +0.00(+0.00%)
May 17, 2018 5.699 5.767 5.580 5.631 383,346 -0.07(-1.20%)
May 16, 2018 5.699 5.733 5.665 5.699 316,966 +0.03(+0.60%)
May 15, 2018 5.733 5.767 5.631 5.665 192,165 -0.07(-1.19%)
May 14, 2018 5.767 5.801 5.733 5.733 175,567 +0.01(+0.12%)
May 11, 2018 5.726 5.794 5.692 5.726 242,188 +0.00(+0.00%)
May 10, 2018 5.659 5.760 5.659 5.726 240,134 +0.03(+0.60%)
May 09, 2018 5.591 5.726 5.591 5.692 243,051 +0.10(+1.82%)
May 08, 2018 5.557 5.625 5.523 5.591 390,219 +0.07(+1.23%)
May 07, 2018 5.523 5.591 5.489 5.523 487,762 +0.03(+0.62%)
May 04, 2018 5.489 5.591 5.455 5.489 224,364 -0.03(-0.61%)
May 03, 2018 5.557 5.591 5.489 5.523 323,343 -0.07(-1.21%)
May 02, 2018 5.523 5.659 5.489 5.591 441,257 +0.07(+1.23%)
May 01, 2018 5.489 5.557 5.455 5.523 325,989 +0.00(+0.00%)
Apr 30, 2018 5.489 5.557 5.489 5.523 569,324 -0.03(-0.61%)
Apr 27, 2018 5.625 5.659 5.489 5.557 1,153,161 -0.20(-3.53%)
Apr 26, 2018 5.794 5.829 5.692 5.760 816,580 +0.10(+1.80%)
Apr 25, 2018 5.726 5.760 5.591 5.659 1,120,260 -0.34(-5.65%)
Apr 24, 2018 6.065 6.082 5.896 5.997 635,871 -0.14(-2.21%)
Apr 23, 2018 6.065 6.133 5.997 6.133 438,053 +0.07(+1.12%)
Apr 20, 2018 6.031 6.099 5.997 6.065 811,213 +0.14(+2.29%)
Apr 19, 2018 5.997 6.031 5.896 5.930 416,525 -0.03(-0.57%)
Apr 18, 2018 5.930 6.031 5.930 5.963 473,121 +0.07(+1.15%)
Apr 17, 2018 5.896 5.930 5.862 5.896 206,016 -0.07(-1.14%)
Apr 16, 2018 5.896 5.963 5.845 5.963 256,927 +0.14(+2.33%)
Apr 13, 2018 5.794 5.862 5.760 5.828 263,886 +0.00(+0.00%)
Apr 12, 2018 5.963 5.963 5.794 5.828 527,358 -0.07(-1.15%)
Apr 11, 2018 5.794 5.997 5.794 5.896 654,646 +0.14(+2.35%)
Apr 10, 2018 5.659 5.828 5.659 5.760 532,005 +0.14(+2.41%)
Apr 09, 2018 5.591 5.659 5.557 5.625 337,916 +0.03(+0.61%)
Apr 06, 2018 5.625 5.659 5.557 5.591 714,846 -0.10(-1.79%)
Apr 05, 2018 5.625 5.692 5.625 5.692 455,324 +0.10(+1.82%)
Apr 04, 2018 5.523 5.642 5.523 5.591 689,701 +0.00(+0.00%)
Apr 03, 2018 5.591 5.625 5.489 5.591 562,958 +0.14(+2.48%)
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.