Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euronav NV (NY: EURN )

16.19 +0.19 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 29, 2017 5.455 5.591 5.438 5.489 1,404,693 +0.10(+1.89%)
Sep 28, 2017 5.320 5.404 5.303 5.387 844,604 +0.17(+3.25%)
Sep 27, 2017 5.252 5.320 5.184 5.218 680,115 +0.00(+0.00%)
Sep 26, 2017 5.320 5.320 5.218 5.218 480,953 -0.10(-1.91%)
Sep 25, 2017 5.387 5.421 5.320 5.320 457,147 -0.03(-0.51%)
Sep 22, 2017 5.414 5.414 5.347 5.347 720,449 -0.07(-1.24%)
Sep 21, 2017 5.448 5.448 5.414 5.414 278,617 -0.03(-0.62%)
Sep 20, 2017 5.448 5.481 5.380 5.448 1,307,640 +0.07(+1.25%)
Sep 19, 2017 5.414 5.465 5.380 5.380 714,467 +0.03(+0.63%)
Sep 18, 2017 5.347 5.448 5.330 5.347 969,509 +0.00(+0.00%)
Sep 15, 2017 5.380 5.448 5.347 5.347 588,131 +0.00(+0.00%)
Sep 14, 2017 5.414 5.448 5.347 5.347 407,023 -0.07(-1.24%)
Sep 13, 2017 5.448 5.448 5.364 5.414 788,531 +0.07(+1.26%)
Sep 12, 2017 5.380 5.448 5.313 5.347 662,092 +0.00(+0.00%)
Sep 11, 2017 5.380 5.448 5.313 5.347 701,616 -0.03(-0.62%)
Sep 08, 2017 5.380 5.431 5.347 5.380 1,003,529 -0.03(-0.62%)
Sep 07, 2017 5.347 5.448 5.330 5.414 1,201,288 +0.17(+3.21%)
Sep 06, 2017 5.179 5.280 5.179 5.246 585,214 +0.07(+1.30%)
Sep 05, 2017 5.145 5.195 5.078 5.179 659,807 +0.10(+1.99%)
Sep 01, 2017 5.145 5.179 5.078 5.078 465,354 -0.03(-0.66%)
Aug 31, 2017 5.111 5.162 5.078 5.111 671,965 +0.03(+0.66%)
Aug 30, 2017 5.145 5.145 5.044 5.078 490,644 -0.10(-1.95%)
Aug 29, 2017 5.179 5.212 5.145 5.179 437,053 +0.00(+0.00%)
Aug 28, 2017 5.246 5.280 5.145 5.179 453,357 +0.00(+0.00%)
Aug 25, 2017 5.078 5.212 5.078 5.179 361,344 +0.17(+3.36%)
Aug 24, 2017 4.977 5.044 4.960 5.011 749,225 +0.13(+2.76%)
Aug 23, 2017 4.842 4.910 4.842 4.876 605,863 +0.07(+1.40%)
Aug 22, 2017 4.809 4.842 4.775 4.809 1,015,230 +0.10(+2.14%)
Aug 21, 2017 4.809 4.842 4.674 4.708 1,504,250 +0.03(+0.72%)
Aug 18, 2017 4.775 4.775 4.674 4.674 1,200,095 +0.03(+0.72%)
Aug 17, 2017 4.809 4.842 4.641 4.641 1,274,248 -0.13(-2.82%)
Aug 16, 2017 4.809 4.842 4.775 4.775 537,679 +0.03(+0.71%)
Aug 15, 2017 4.809 4.826 4.742 4.742 674,262 -0.10(-2.08%)
Aug 14, 2017 4.876 4.900 4.775 4.842 682,996 +0.00(+0.00%)
Aug 11, 2017 4.809 4.876 4.775 4.842 1,564,244 -0.17(-3.36%)
Aug 10, 2017 5.078 5.111 4.977 5.011 1,099,915 -0.07(-1.32%)
Aug 09, 2017 5.111 5.179 5.044 5.078 604,977 -0.13(-2.58%)
Aug 08, 2017 5.280 5.330 5.179 5.212 758,715 -0.07(-1.27%)
Aug 07, 2017 5.313 5.347 5.246 5.280 538,473 +0.00(+0.00%)
Aug 04, 2017 5.347 5.380 5.246 5.280 905,966 +0.00(+0.00%)
Aug 03, 2017 5.380 5.380 5.280 5.280 321,945 -0.13(-2.48%)
Aug 02, 2017 5.414 5.448 5.364 5.414 299,850 +0.00(+0.00%)
Aug 01, 2017 5.448 5.481 5.397 5.414 506,700 +0.00(+0.00%)
Jul 31, 2017 5.414 5.448 5.313 5.414 615,003 +0.00(+0.00%)
Jul 28, 2017 5.380 5.448 5.313 5.414 689,572 +0.10(+1.90%)
Jul 27, 2017 5.313 5.347 5.278 5.313 655,028 +0.00(+0.00%)
Jul 26, 2017 5.280 5.380 5.246 5.313 742,817 -0.03(-0.63%)
Jul 25, 2017 5.313 5.347 5.246 5.347 778,832 +0.10(+1.92%)
Jul 24, 2017 5.280 5.280 5.212 5.246 718,627 -0.03(-0.64%)
Jul 21, 2017 5.280 5.330 5.212 5.280 1,172,725 -0.03(-0.63%)
Jul 20, 2017 5.313 5.347 5.254 5.313 478,868 +0.00(+0.00%)
Jul 19, 2017 5.280 5.380 5.263 5.313 742,523 +0.00(+0.00%)
Jul 18, 2017 5.347 5.414 5.280 5.313 420,277 -0.03(-0.63%)
Jul 17, 2017 5.380 5.414 5.296 5.347 511,837 -0.03(-0.62%)
Jul 14, 2017 5.347 5.380 5.346 5.380 767,200 +0.10(+1.91%)
Jul 13, 2017 5.280 5.313 5.246 5.280 508,517 -0.03(-0.63%)
Jul 12, 2017 5.313 5.347 5.246 5.313 560,572 +0.10(+1.94%)
Jul 11, 2017 5.145 5.246 5.145 5.212 423,245 +0.03(+0.65%)
Jul 10, 2017 5.111 5.212 5.111 5.179 976,933 +0.03(+0.65%)
Jul 07, 2017 5.212 5.212 5.111 5.145 463,417 -0.03(-0.65%)
Jul 06, 2017 5.212 5.280 5.145 5.179 811,587 -0.07(-1.28%)
Jul 05, 2017 5.313 5.347 5.212 5.246 666,869 -0.10(-1.89%)
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.