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

Euronav NV (NY: EURN )

20.70 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 5.976 6.048 5.869 5.976 837,632 +0.11(+1.83%)
Oct 30, 2017 5.905 6.012 5.869 5.869 653,601 +0.00(+0.00%)
Oct 27, 2017 5.833 5.941 5.797 5.869 439,803 +0.04(+0.61%)
Oct 26, 2017 5.869 5.891 5.797 5.833 222,347 -0.04(-0.61%)
Oct 25, 2017 5.905 5.941 5.869 5.869 364,194 -0.11(-1.80%)
Oct 24, 2017 6.012 6.012 5.941 5.976 262,245 +0.04(+0.60%)
Oct 23, 2017 6.048 6.084 5.941 5.941 315,494 -0.11(-1.77%)
Oct 20, 2017 6.084 6.119 6.048 6.048 218,866 -0.05(-0.82%)
Oct 19, 2017 6.048 6.155 6.012 6.098 589,837 +0.05(+0.83%)
Oct 18, 2017 6.084 6.119 6.012 6.048 352,360 -0.04(-0.59%)
Oct 17, 2017 6.155 6.155 6.084 6.084 530,223 -0.07(-1.16%)
Oct 16, 2017 5.976 6.191 5.958 6.155 875,523 +0.25(+4.24%)
Oct 13, 2017 5.833 6.048 5.833 5.905 1,255,324 +0.07(+1.23%)
Oct 12, 2017 5.797 5.833 5.779 5.833 387,943 +0.00(+0.00%)
Oct 11, 2017 5.833 5.869 5.797 5.833 438,587 +0.07(+1.24%)
Oct 10, 2017 5.762 5.797 5.762 5.762 424,066 +0.04(+0.62%)
Oct 09, 2017 5.762 5.797 5.726 5.726 393,130 -0.04(-0.62%)
Oct 06, 2017 5.762 5.797 5.690 5.762 805,070 -0.07(-1.23%)
Oct 05, 2017 5.762 5.833 5.744 5.833 1,897,720 +0.07(+1.24%)
Oct 04, 2017 5.762 5.833 5.762 5.762 940,415 +0.00(+0.00%)
Oct 03, 2017 5.762 5.797 5.726 5.762 2,782,876 +0.00(+0.00%)
Oct 02, 2017 5.762 5.815 5.726 5.762 848,669 -0.04(-0.62%)
Sep 29, 2017 5.762 5.905 5.744 5.797 1,330,002 +0.11(+1.89%)
Sep 28, 2017 5.618 5.708 5.601 5.690 799,694 +0.18(+3.25%)
Sep 27, 2017 5.547 5.618 5.475 5.511 643,952 +0.00(+0.00%)
Sep 26, 2017 5.618 5.618 5.511 5.511 455,380 -0.11(-1.91%)
Sep 25, 2017 5.690 5.726 5.618 5.618 432,839 -0.03(-0.51%)
Sep 22, 2017 5.718 5.718 5.647 5.647 682,140 -0.07(-1.24%)
Sep 21, 2017 5.754 5.754 5.718 5.718 263,803 -0.04(-0.62%)
Sep 20, 2017 5.754 5.789 5.683 5.754 1,238,110 +0.07(+1.25%)
Sep 19, 2017 5.718 5.771 5.683 5.683 676,477 +0.04(+0.63%)
Sep 18, 2017 5.647 5.754 5.629 5.647 917,958 +0.00(+0.00%)
Sep 15, 2017 5.683 5.754 5.647 5.647 556,858 +0.00(+0.00%)
Sep 14, 2017 5.718 5.754 5.647 5.647 385,381 -0.07(-1.24%)
Sep 13, 2017 5.754 5.754 5.665 5.718 746,602 +0.07(+1.26%)
Sep 12, 2017 5.683 5.754 5.612 5.647 626,887 +0.00(+0.00%)
Sep 11, 2017 5.683 5.754 5.612 5.647 664,309 -0.04(-0.62%)
Sep 08, 2017 5.683 5.736 5.647 5.683 950,168 -0.04(-0.62%)
Sep 07, 2017 5.647 5.754 5.629 5.718 1,137,412 +0.18(+3.21%)
Sep 06, 2017 5.470 5.576 5.470 5.541 554,096 +0.07(+1.30%)
Sep 05, 2017 5.434 5.487 5.363 5.470 624,723 +0.11(+1.99%)
Sep 01, 2017 5.434 5.470 5.363 5.363 440,610 -0.04(-0.66%)
Aug 31, 2017 5.398 5.452 5.363 5.398 636,235 +0.04(+0.66%)
Aug 30, 2017 5.434 5.434 5.327 5.363 464,556 -0.11(-1.95%)
Aug 29, 2017 5.470 5.505 5.434 5.470 413,814 +0.00(+0.00%)
Aug 28, 2017 5.541 5.576 5.434 5.470 429,251 +0.00(+0.00%)
Aug 25, 2017 5.363 5.505 5.363 5.470 342,130 +0.18(+3.36%)
Aug 24, 2017 5.256 5.327 5.239 5.292 709,387 +0.14(+2.76%)
Aug 23, 2017 5.114 5.185 5.114 5.150 573,648 +0.07(+1.40%)
Aug 22, 2017 5.079 5.114 5.043 5.079 961,248 +0.11(+2.14%)
Aug 21, 2017 5.079 5.114 4.937 4.972 1,424,265 +0.04(+0.72%)
Aug 18, 2017 5.043 5.043 4.937 4.937 1,136,283 +0.04(+0.72%)
Aug 17, 2017 5.079 5.114 4.901 4.901 1,206,493 -0.14(-2.82%)
Aug 16, 2017 5.079 5.114 5.043 5.043 509,089 +0.04(+0.71%)
Aug 15, 2017 5.079 5.097 5.008 5.008 638,410 -0.11(-2.08%)
Aug 14, 2017 5.150 5.175 5.043 5.114 646,679 +0.00(+0.00%)
Aug 11, 2017 5.079 5.150 5.043 5.114 1,481,069 -0.18(-3.36%)
Aug 10, 2017 5.363 5.398 5.256 5.292 1,041,429 -0.07(-1.32%)
Aug 09, 2017 5.398 5.470 5.327 5.363 572,809 -0.14(-2.58%)
Aug 08, 2017 5.576 5.629 5.470 5.505 718,372 -0.07(-1.27%)
Aug 07, 2017 5.612 5.647 5.541 5.576 509,840 +0.00(+0.00%)
Aug 04, 2017 5.647 5.683 5.541 5.576 857,794 +0.00(+0.00%)
Aug 03, 2017 5.683 5.683 5.576 5.576 304,826 -0.14(-2.48%)
Aug 02, 2017 5.718 5.754 5.665 5.718 283,906 +0.00(+0.00%)
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.