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 (%)
Jun 28, 2019 6.742 6.873 6.735 6.851 520,435 +0.14(+2.05%)
Jun 27, 2019 6.641 6.728 6.641 6.713 855,878 +0.12(+1.76%)
Jun 26, 2019 6.532 6.611 6.528 6.597 626,509 +0.14(+2.13%)
Jun 25, 2019 6.568 6.568 6.459 6.459 719,901 +0.00(+0.00%)
Jun 24, 2019 6.532 6.553 6.452 6.459 677,992 -0.07(-1.00%)
Jun 21, 2019 6.524 6.543 6.455 6.524 691,020 +0.05(+0.78%)
Jun 20, 2019 6.379 6.524 6.372 6.474 815,871 +0.38(+6.19%)
Jun 19, 2019 6.053 6.147 6.045 6.096 675,866 +0.01(+0.12%)
Jun 18, 2019 6.060 6.162 6.060 6.089 682,303 +0.03(+0.48%)
Jun 17, 2019 6.016 6.074 5.987 6.060 232,891 +0.01(+0.24%)
Jun 14, 2019 6.154 6.154 6.035 6.045 438,174 -0.14(-2.23%)
Jun 13, 2019 6.183 6.241 6.169 6.183 483,073 +0.21(+3.52%)
Jun 12, 2019 6.096 6.111 5.958 5.973 440,336 -0.25(-4.08%)
Jun 11, 2019 6.278 6.314 6.212 6.227 518,842 +0.05(+0.82%)
Jun 10, 2019 6.256 6.263 6.169 6.176 474,533 -0.03(-0.47%)
Jun 07, 2019 6.249 6.289 6.194 6.205 733,322 +0.04(+0.59%)
Jun 06, 2019 6.183 6.263 6.154 6.169 533,040 +0.15(+2.41%)
Jun 05, 2019 6.089 6.118 6.002 6.024 331,969 -0.08(-1.31%)
Jun 04, 2019 6.082 6.132 6.045 6.103 831,495 +0.05(+0.84%)
Jun 03, 2019 6.031 6.103 6.016 6.053 602,013 -0.04(-0.71%)
May 31, 2019 6.140 6.169 6.074 6.096 613,582 -0.17(-2.78%)
May 30, 2019 6.249 6.299 6.212 6.270 442,605 -0.11(-1.71%)
May 29, 2019 6.278 6.394 6.241 6.379 746,003 -0.07(-1.01%)
May 28, 2019 6.459 6.532 6.437 6.445 656,626 -0.16(-2.42%)
May 24, 2019 6.604 6.648 6.568 6.604 920,993 -0.06(-0.87%)
May 23, 2019 6.829 6.829 6.655 6.662 775,979 -0.31(-4.47%)
May 22, 2019 7.054 7.076 6.931 6.974 579,454 -0.14(-1.94%)
May 21, 2019 7.156 7.185 7.101 7.112 356,511 -0.02(-0.31%)
May 20, 2019 7.083 7.185 7.065 7.134 352,339 -0.05(-0.71%)
May 17, 2019 7.308 7.315 7.178 7.185 306,446 -0.14(-1.88%)
May 16, 2019 7.286 7.413 7.286 7.323 868,814 +0.01(+0.10%)
May 15, 2019 7.112 7.359 7.098 7.315 1,030,795 +0.32(+4.56%)
May 14, 2019 6.887 7.003 6.873 6.996 647,238 +0.28(+4.10%)
May 13, 2019 6.815 6.822 6.702 6.720 477,406 -0.17(-2.53%)
May 10, 2019 6.938 6.938 6.822 6.895 595,807 +0.07(+0.96%)
May 09, 2019 6.800 6.873 6.786 6.829 391,526 -0.01(-0.21%)
May 08, 2019 6.902 6.916 6.836 6.844 365,279 -0.01(-0.21%)
May 07, 2019 6.865 6.953 6.844 6.858 424,263 -0.17(-2.38%)
May 06, 2019 7.032 7.047 6.960 7.025 405,655 -0.02(-0.31%)
May 03, 2019 7.032 7.112 7.032 7.047 512,443 +0.14(+2.00%)
May 02, 2019 6.909 6.974 6.887 6.909 403,753 +0.12(+1.82%)
May 01, 2019 6.880 6.895 6.782 6.786 373,317 -0.02(-0.32%)
Apr 30, 2019 6.895 6.931 6.797 6.807 623,133 -0.05(-0.74%)
Apr 29, 2019 6.735 6.880 6.735 6.858 569,275 +0.07(+1.07%)
Apr 26, 2019 6.822 6.822 6.720 6.786 562,737 -0.06(-0.85%)
Apr 25, 2019 6.844 6.880 6.699 6.844 686,600 +0.00(+0.00%)
Apr 24, 2019 6.924 6.924 6.829 6.844 631,138 -0.09(-1.36%)
Apr 23, 2019 6.931 6.996 6.909 6.938 524,029 -0.11(-1.54%)
Apr 22, 2019 6.931 7.149 6.880 7.047 889,632 +0.15(+2.10%)
Apr 18, 2019 6.873 6.916 6.865 6.902 493,290 -0.01(-0.21%)
Apr 17, 2019 6.880 6.938 6.865 6.916 1,147,551 +0.11(+1.60%)
Apr 16, 2019 6.764 6.844 6.757 6.807 648,509 -0.03(-0.42%)
Apr 15, 2019 6.764 6.865 6.749 6.836 738,886 +0.04(+0.64%)
Apr 12, 2019 6.786 6.836 6.742 6.793 741,727 +0.04(+0.65%)
Apr 11, 2019 6.604 6.764 6.539 6.749 1,029,645 +0.10(+1.53%)
Apr 10, 2019 6.452 6.691 6.445 6.648 1,017,551 +0.20(+3.04%)
Apr 09, 2019 6.372 6.466 6.343 6.452 1,067,648 +0.09(+1.37%)
Apr 08, 2019 6.212 6.386 6.212 6.365 1,302,989 +0.26(+4.28%)
Apr 05, 2019 6.096 6.111 6.045 6.103 592,500 +0.12(+2.06%)
Apr 04, 2019 6.002 6.038 5.980 5.980 243,951 -0.07(-1.20%)
Apr 03, 2019 6.140 6.162 6.024 6.053 399,712 -0.02(-0.36%)
Apr 02, 2019 6.096 6.111 6.045 6.074 533,210 -0.04(-0.59%)
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.