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

Euronav NV (NY: EURN )

20.74 +0.46 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2017 5.647 5.718 5.576 5.612 417,024 -0.07(-1.25%)
Mar 30, 2017 5.683 5.754 5.647 5.683 420,153 +0.04(+0.63%)
Mar 29, 2017 5.576 5.672 5.576 5.647 618,727 +0.00(+0.00%)
Mar 28, 2017 5.612 5.683 5.576 5.647 537,891 +0.04(+0.63%)
Mar 27, 2017 5.718 5.718 5.541 5.612 691,443 -0.07(-1.25%)
Mar 24, 2017 5.647 5.736 5.612 5.683 943,433 +0.07(+1.27%)
Mar 23, 2017 5.612 5.683 5.576 5.612 681,175 +0.00(+0.00%)
Mar 22, 2017 5.683 5.718 5.594 5.612 865,366 +0.00(+0.00%)
Mar 21, 2017 5.860 5.860 5.541 5.612 1,329,278 -0.21(-3.66%)
Mar 20, 2017 5.931 5.967 5.718 5.825 1,131,029 -0.11(-1.80%)
Mar 17, 2017 5.754 6.038 5.718 5.931 2,333,192 +0.25(+4.38%)
Mar 16, 2017 5.683 5.718 5.647 5.683 743,982 +0.04(+0.63%)
Mar 15, 2017 5.612 5.683 5.612 5.647 1,231,089 +0.00(+0.00%)
Mar 14, 2017 5.647 5.665 5.541 5.647 671,483 -0.04(-0.62%)
Mar 13, 2017 5.647 5.683 5.629 5.683 539,875 +0.04(+0.63%)
Mar 10, 2017 5.683 5.718 5.594 5.647 936,803 +0.04(+0.63%)
Mar 09, 2017 5.612 5.647 5.541 5.612 441,278 +0.00(+0.00%)
Mar 08, 2017 5.647 5.683 5.541 5.612 896,324 -0.04(-0.63%)
Mar 07, 2017 5.754 5.789 5.647 5.647 804,132 -0.14(-2.45%)
Mar 06, 2017 5.754 5.789 5.683 5.789 326,550 +0.04(+0.62%)
Mar 03, 2017 5.860 5.860 5.718 5.754 842,798 -0.04(-0.61%)
Mar 02, 2017 5.789 5.860 5.754 5.789 817,056 +0.00(+0.00%)
Mar 01, 2017 5.967 5.967 5.789 5.789 1,148,777 +0.04(+0.62%)
Feb 28, 2017 5.789 5.825 5.718 5.754 890,154 -0.04(-0.61%)
Feb 27, 2017 5.683 5.825 5.683 5.789 846,616 +0.11(+1.88%)
Feb 24, 2017 5.683 5.683 5.612 5.683 457,907 -0.04(-0.62%)
Feb 23, 2017 5.789 5.789 5.647 5.718 918,373 -0.11(-1.83%)
Feb 22, 2017 5.825 5.860 5.736 5.825 354,319 -0.04(-0.61%)
Feb 21, 2017 5.860 5.931 5.807 5.860 784,302 +0.04(+0.61%)
Feb 17, 2017 5.825 5.825 5.825 0 +0.07(+1.23%)
Feb 16, 2017 5.718 5.807 5.700 5.754 477,692 +0.07(+1.25%)
Feb 15, 2017 5.718 5.789 5.683 5.683 583,794 +0.00(+0.00%)
Feb 14, 2017 5.718 5.754 5.612 5.683 581,222 -0.07(-1.23%)
Feb 13, 2017 5.825 5.825 5.683 5.754 689,916 +0.04(+0.62%)
Feb 10, 2017 5.612 5.718 5.594 5.718 790,740 +0.14(+2.55%)
Feb 09, 2017 5.576 5.612 5.505 5.576 690,206 +0.04(+0.64%)
Feb 08, 2017 5.470 5.576 5.452 5.541 422,648 +0.04(+0.65%)
Feb 07, 2017 5.470 5.576 5.470 5.505 501,318 +0.04(+0.65%)
Feb 06, 2017 5.505 5.576 5.470 5.470 482,494 -0.07(-1.28%)
Feb 03, 2017 5.505 5.576 5.470 5.541 336,030 +0.07(+1.30%)
Feb 02, 2017 5.505 5.576 5.434 5.470 630,968 +0.00(+0.00%)
Feb 01, 2017 5.505 5.558 5.434 5.470 623,435 -0.11(-1.91%)
Jan 31, 2017 5.470 5.612 5.470 5.576 495,347 +0.14(+2.61%)
Jan 30, 2017 5.470 5.576 5.398 5.434 753,343 -0.07(-1.29%)
Jan 27, 2017 5.505 5.612 5.469 5.505 701,265 +0.00(+0.00%)
Jan 26, 2017 5.434 5.647 5.398 5.505 2,240,987 -0.28(-4.91%)
Jan 25, 2017 5.860 5.896 5.789 5.789 569,961 -0.18(-2.98%)
Jan 24, 2017 5.825 6.020 5.800 5.967 1,957,024 +0.14(+2.44%)
Jan 23, 2017 5.789 5.860 5.700 5.825 975,921 -0.04(-0.61%)
Jan 20, 2017 5.789 5.931 5.754 5.860 929,709 +0.00(+0.00%)
Jan 19, 2017 5.789 5.860 5.683 5.860 964,381 -0.07(-1.20%)
Jan 18, 2017 5.896 5.931 5.860 5.931 605,967 +0.04(+0.60%)
Jan 17, 2017 5.931 6.002 5.860 5.896 595,826 +0.00(+0.00%)
Jan 13, 2017 5.896 5.896 5.896 0 -0.04(-0.60%)
Jan 12, 2017 5.931 5.984 5.842 5.931 354,785 +0.04(+0.60%)
Jan 11, 2017 5.825 6.002 5.825 5.896 1,203,710 +0.04(+0.61%)
Jan 10, 2017 5.860 5.931 5.789 5.860 972,106 -0.11(-1.79%)
Jan 09, 2017 5.967 6.002 5.896 5.967 494,985 +0.00(+0.00%)
Jan 06, 2017 5.931 6.031 5.896 5.967 802,450 -0.11(-1.75%)
Jan 05, 2017 5.967 6.073 5.931 6.073 676,004 +0.14(+2.40%)
Jan 04, 2017 5.967 6.002 5.896 5.931 662,345 -0.07(-1.18%)
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.