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 (%)
May 31, 2018 6.668 6.884 6.560 6.812 1,096,401 +0.14(+2.16%)
May 30, 2018 6.416 6.704 6.416 6.668 455,545 +0.32(+5.11%)
May 29, 2018 6.271 6.343 6.235 6.343 185,332 +0.11(+1.73%)
May 25, 2018 6.235 6.235 6.235 0 +0.00(+0.00%)
May 24, 2018 6.235 6.307 6.199 6.235 285,012 +0.04(+0.58%)
May 23, 2018 6.235 6.343 6.199 6.199 365,960 +0.04(+0.58%)
May 22, 2018 6.127 6.271 6.127 6.163 230,795 +0.07(+1.18%)
May 21, 2018 5.983 6.127 5.947 6.091 356,368 +0.14(+2.42%)
May 18, 2018 5.911 6.019 5.875 5.947 474,889 +0.00(+0.00%)
May 17, 2018 6.019 6.091 5.893 5.947 362,962 -0.07(-1.20%)
May 16, 2018 6.019 6.055 5.983 6.019 300,112 +0.04(+0.60%)
May 15, 2018 6.055 6.091 5.947 5.983 181,947 -0.07(-1.19%)
May 14, 2018 6.091 6.127 6.055 6.055 166,232 +0.01(+0.12%)
May 11, 2018 6.048 6.119 6.012 6.048 229,310 +0.00(+0.00%)
May 10, 2018 5.976 6.084 5.976 6.048 227,365 +0.04(+0.60%)
May 09, 2018 5.905 6.048 5.905 6.012 230,128 +0.11(+1.82%)
May 08, 2018 5.869 5.941 5.833 5.905 369,470 +0.07(+1.23%)
May 07, 2018 5.833 5.905 5.797 5.833 461,826 +0.04(+0.62%)
May 04, 2018 5.797 5.905 5.762 5.797 212,434 -0.04(-0.61%)
May 03, 2018 5.869 5.905 5.797 5.833 306,150 -0.07(-1.21%)
May 02, 2018 5.833 5.976 5.797 5.905 417,794 +0.07(+1.23%)
May 01, 2018 5.797 5.869 5.762 5.833 308,655 +0.00(+0.00%)
Apr 30, 2018 5.797 5.869 5.797 5.833 539,051 -0.04(-0.61%)
Apr 27, 2018 5.941 5.976 5.797 5.869 1,091,844 -0.21(-3.53%)
Apr 26, 2018 6.119 6.156 6.012 6.084 773,160 +0.11(+1.80%)
Apr 25, 2018 6.048 6.084 5.905 5.976 1,060,693 -0.36(-5.65%)
Apr 24, 2018 6.406 6.424 6.227 6.334 602,060 -0.14(-2.21%)
Apr 23, 2018 6.406 6.477 6.334 6.477 414,761 +0.07(+1.12%)
Apr 20, 2018 6.370 6.442 6.334 6.406 768,079 +0.14(+2.29%)
Apr 19, 2018 6.334 6.370 6.227 6.263 394,377 -0.04(-0.57%)
Apr 18, 2018 6.263 6.370 6.263 6.298 447,964 +0.07(+1.15%)
Apr 17, 2018 6.227 6.263 6.191 6.227 195,061 -0.07(-1.14%)
Apr 16, 2018 6.227 6.298 6.173 6.298 243,265 +0.14(+2.33%)
Apr 13, 2018 6.119 6.191 6.084 6.155 249,854 +0.00(+0.00%)
Apr 12, 2018 6.298 6.298 6.119 6.155 499,317 -0.07(-1.15%)
Apr 11, 2018 6.119 6.334 6.119 6.227 619,836 +0.14(+2.35%)
Apr 10, 2018 5.976 6.155 5.976 6.084 503,717 +0.14(+2.41%)
Apr 09, 2018 5.905 5.976 5.869 5.941 319,948 +0.04(+0.61%)
Apr 06, 2018 5.941 5.976 5.869 5.905 676,836 -0.11(-1.79%)
Apr 05, 2018 5.941 6.012 5.941 6.012 431,114 +0.11(+1.82%)
Apr 04, 2018 5.833 5.958 5.833 5.905 653,028 +0.00(+0.00%)
Apr 03, 2018 5.905 5.941 5.797 5.905 533,024 +0.14(+2.48%)
Apr 02, 2018 5.869 5.905 5.726 5.762 528,208 -0.11(-1.83%)
Mar 29, 2018 5.869 5.869 5.869 0 -0.07(-1.20%)
Mar 28, 2018 5.976 5.976 5.905 5.941 666,314 -0.04(-0.60%)
Mar 27, 2018 6.048 6.048 5.941 5.976 571,413 -0.07(-1.18%)
Mar 26, 2018 6.012 6.084 5.958 6.048 531,711 +0.07(+1.20%)
Mar 23, 2018 6.048 6.119 5.976 5.976 331,418 +0.00(+0.00%)
Mar 22, 2018 6.048 6.066 5.941 5.976 257,733 -0.18(-2.91%)
Mar 21, 2018 6.048 6.182 6.012 6.155 452,721 +0.14(+2.38%)
Mar 20, 2018 5.941 6.066 5.941 6.012 441,374 +0.04(+0.60%)
Mar 19, 2018 6.012 6.048 5.941 5.976 232,467 -0.14(-2.34%)
Mar 16, 2018 5.941 6.119 5.941 6.119 196,641 +0.11(+1.79%)
Mar 15, 2018 6.119 6.137 5.976 6.012 330,011 -0.11(-1.75%)
Mar 14, 2018 6.191 6.191 6.084 6.119 363,765 -0.14(-2.29%)
Mar 13, 2018 6.227 6.298 6.191 6.263 365,847 +0.07(+1.16%)
Mar 12, 2018 6.084 6.227 6.084 6.191 471,605 +0.11(+1.76%)
Mar 09, 2018 6.119 6.155 6.012 6.084 397,291 +0.00(+0.00%)
Mar 08, 2018 6.119 6.155 5.976 6.084 362,227 -0.07(-1.16%)
Mar 07, 2018 6.084 6.155 376,854 -0.04(-0.58%)
Mar 06, 2018 6.263 6.298 6.119 6.191 677,045 +0.18(+2.98%)
Mar 05, 2018 5.941 6.048 5.923 6.012 405,252 +0.07(+1.20%)
Mar 02, 2018 5.869 5.976 5.833 5.941 429,586 +0.14(+2.47%)
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.