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 (%)
Dec 31, 2021 7.775 7.828 7.648 7.793 949,850 +0.03(+0.34%)
Dec 30, 2021 7.670 7.806 7.644 7.767 1,439,363 +0.15(+1.96%)
Dec 29, 2021 7.705 7.714 7.618 7.618 993,255 -0.14(-1.81%)
Dec 28, 2021 7.688 7.828 7.683 7.758 743,162 +0.12(+1.61%)
Dec 27, 2021 7.749 7.758 7.618 7.635 718,786 -0.09(-1.14%)
Dec 23, 2021 7.705 7.767 7.618 7.723 714,113 +0.01(+0.11%)
Dec 22, 2021 7.591 7.728 7.539 7.714 892,546 +0.18(+2.44%)
Dec 21, 2021 7.504 7.626 7.504 7.530 806,441 -0.02(-0.23%)
Dec 20, 2021 7.407 7.561 7.363 7.548 1,411,377 +0.09(+1.18%)
Dec 17, 2021 7.609 7.626 7.455 7.460 1,364,197 -0.25(-3.30%)
Dec 16, 2021 7.591 7.714 7.539 7.714 1,996,597 +0.14(+1.85%)
Dec 15, 2021 7.565 7.591 7.385 7.574 1,193,312 -0.02(-0.23%)
Dec 14, 2021 7.530 7.683 7.521 7.591 1,163,957 -0.13(-1.70%)
Dec 13, 2021 7.784 7.828 7.640 7.723 924,657 -0.32(-3.93%)
Dec 10, 2021 8.003 8.078 7.968 8.038 755,766 +0.08(+0.99%)
Dec 09, 2021 8.038 8.047 7.911 7.960 870,207 -0.18(-2.26%)
Dec 08, 2021 8.144 8.236 8.122 8.144 975,713 +0.06(+0.76%)
Dec 07, 2021 8.047 8.209 7.986 8.082 1,313,925 +0.21(+2.67%)
Dec 06, 2021 7.767 7.903 7.679 7.872 1,122,070 +0.20(+2.63%)
Dec 03, 2021 7.898 7.921 7.583 7.670 1,769,358 -0.34(-4.27%)
Dec 02, 2021 7.916 8.095 7.907 8.012 1,331,495 +0.13(+1.67%)
Dec 01, 2021 8.275 8.301 7.872 7.881 1,836,260 -0.42(-5.07%)
Nov 30, 2021 8.249 8.310 8.113 8.301 2,030,117 +0.13(+1.61%)
Nov 29, 2021 8.301 8.367 8.170 8.170 1,357,345 +0.00(+0.00%)
Nov 26, 2021 8.354 8.459 8.117 8.170 3,015,617 -0.27(-3.22%)
Nov 24, 2021 8.284 8.477 8.275 8.442 1,010,816 +0.11(+1.37%)
Nov 23, 2021 8.424 8.477 8.266 8.328 1,675,759 -0.18(-2.06%)
Nov 22, 2021 8.415 8.564 8.407 8.503 1,397,723 +0.02(+0.21%)
Nov 19, 2021 8.590 8.617 8.442 8.485 1,853,123 -0.17(-1.92%)
Nov 18, 2021 8.634 8.691 8.599 8.652 1,505,304 -0.04(-0.50%)
Nov 17, 2021 8.678 8.818 8.669 8.695 1,169,071 +0.03(+0.30%)
Nov 16, 2021 8.861 8.861 8.669 8.669 1,108,734 -0.14(-1.59%)
Nov 15, 2021 8.765 8.896 8.730 8.809 1,345,119 -0.14(-1.56%)
Nov 12, 2021 8.783 8.957 8.756 8.949 915,244 +0.08(+0.89%)
Nov 11, 2021 8.783 8.922 8.774 8.870 859,554 +0.03(+0.40%)
Nov 10, 2021 8.914 8.835 1,674,207 -0.04(-0.49%)
Nov 09, 2021 8.870 8.896 8.726 8.879 1,369,732 +0.16(+1.80%)
Nov 08, 2021 8.704 8.887 8.678 8.721 1,959,249 +0.08(+0.91%)
Nov 05, 2021 8.826 8.853 8.424 8.643 2,447,601 -0.39(-4.35%)
Nov 04, 2021 9.307 9.324 8.979 9.036 1,482,410 -0.26(-2.82%)
Nov 03, 2021 9.176 9.316 9.106 9.298 1,252,461 +0.10(+1.04%)
Nov 02, 2021 9.333 9.346 9.176 9.202 1,049,909 -0.06(-0.66%)
Nov 01, 2021 9.220 9.281 9.145 9.263 1,240,841 +0.04(+0.47%)
Oct 29, 2021 9.421 9.464 9.202 9.220 796,003 -0.12(-1.31%)
Oct 28, 2021 9.289 9.368 9.241 9.342 865,571 -0.04(-0.47%)
Oct 27, 2021 9.552 9.674 9.316 9.386 2,006,463 +0.09(+0.94%)
Oct 26, 2021 9.543 9.298 9.298 1,190,603 -0.18(-1.94%)
Oct 25, 2021 9.534 9.617 9.421 9.482 975,640 -0.12(-1.27%)
Oct 22, 2021 9.560 9.622 9.456 9.604 1,234,028 +0.29(+3.10%)
Oct 21, 2021 9.473 9.482 9.294 9.316 873,223 -0.21(-2.20%)
Oct 20, 2021 9.613 9.622 9.501 9.525 1,368,599 -0.18(-1.89%)
Oct 19, 2021 9.648 9.788 9.591 9.709 3,517,916 +0.28(+2.97%)
Oct 18, 2021 9.482 9.560 9.425 9.429 1,796,373 -0.07(-0.74%)
Oct 15, 2021 9.351 9.622 9.333 9.499 2,931,967 +0.50(+5.53%)
Oct 14, 2021 8.984 9.080 8.927 9.001 2,153,438 +0.12(+1.38%)
Oct 13, 2021 8.835 8.901 8.765 8.879 1,282,785 +0.03(+0.30%)
Oct 12, 2021 9.106 9.141 8.848 8.853 2,355,161 -0.38(-4.07%)
Oct 11, 2021 9.307 9.403 9.193 9.228 2,566,115 +0.30(+3.33%)
Oct 08, 2021 9.019 9.106 8.914 8.931 3,251,768 -0.11(-1.26%)
Oct 07, 2021 8.783 9.062 8.783 9.045 3,638,876 +0.13(+1.47%)
Oct 06, 2021 8.730 8.922 8.638 8.914 4,727,851 +0.10(+1.09%)
Oct 05, 2021 8.625 8.879 8.582 8.818 6,783,915 +0.19(+2.23%)
Oct 04, 2021 8.529 8.652 8.485 8.625 3,950,116 +0.04(+0.51%)
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.