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

Euronav NV (NY: EURN )

16.91 +0.55 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 7.097 7.621 7.035 7.515 2,804,236 +0.44(+6.17%)
Jan 28, 2016 7.303 7.334 7.047 7.078 2,058,070 +0.26(+3.84%)
Jan 27, 2016 7.029 7.066 6.810 6.816 3,471,475 -0.19(-2.67%)
Jan 26, 2016 7.041 7.064 6.929 7.004 3,752,034 +0.13(+1.91%)
Jan 25, 2016 6.941 7.016 6.854 6.873 1,243,400 +0.02(+0.27%)
Jan 22, 2016 6.904 6.966 6.773 6.854 800,505 +0.22(+3.39%)
Jan 21, 2016 6.579 6.773 6.517 6.629 879,686 +0.14(+2.21%)
Jan 20, 2016 6.286 6.523 6.205 6.486 1,502,594 +0.02(+0.39%)
Jan 19, 2016 6.548 6.586 6.336 6.461 3,368,895 +0.17(+2.68%)
Jan 15, 2016 6.249 6.293 6.293 6.293 2,331,761 -0.06(-0.98%)
Jan 14, 2016 6.311 6.414 6.081 6.355 3,146,210 -0.18(-2.77%)
Jan 13, 2016 6.885 7.004 6.480 6.536 1,768,858 -0.18(-2.69%)
Jan 12, 2016 6.997 7.029 6.511 6.717 4,591,085 -0.41(-5.69%)
Jan 11, 2016 7.465 7.465 7.041 7.122 2,104,686 -0.41(-5.39%)
Jan 08, 2016 7.758 7.758 7.521 7.527 791,929 -0.16(-2.03%)
Jan 07, 2016 7.609 7.808 7.552 7.683 1,068,933 -0.17(-2.22%)
Jan 06, 2016 7.952 7.958 7.808 7.858 1,559,761 -0.22(-2.78%)
Jan 05, 2016 8.232 8.263 7.952 8.082 1,753,392 -0.30(-3.57%)
Jan 04, 2016 8.519 8.550 8.317 8.382 1,063,497 -0.17(-1.97%)
Dec 31, 2015 8.482 8.550 8.550 8.550 420,749 +0.07(+0.81%)
Dec 30, 2015 8.401 8.500 8.344 8.482 630,892 +0.12(+1.49%)
Dec 29, 2015 8.394 8.438 8.232 8.357 548,021 +0.13(+1.59%)
Dec 28, 2015 8.313 8.313 8.157 8.226 431,441 -0.09(-1.12%)
Dec 24, 2015 8.282 8.319 8.319 8.319 261,044 -0.04(-0.52%)
Dec 23, 2015 8.319 8.372 8.260 8.363 1,062,927 +0.16(+1.98%)
Dec 22, 2015 8.170 8.263 8.139 8.201 694,267 +0.06(+0.69%)
Dec 21, 2015 8.251 8.276 8.033 8.145 625,451 -0.01(-0.15%)
Dec 18, 2015 8.095 8.207 7.920 8.157 2,276,889 +0.06(+0.77%)
Dec 17, 2015 8.295 8.307 8.020 8.095 2,211,650 -0.29(-3.42%)
Dec 16, 2015 8.276 8.425 8.195 8.382 1,582,602 +0.41(+5.16%)
Dec 15, 2015 7.821 7.976 7.821 7.970 958,716 +0.08(+1.03%)
Dec 14, 2015 7.995 8.020 7.864 7.889 1,087,982 -0.13(-1.63%)
Dec 11, 2015 8.101 8.132 7.945 8.020 1,065,614 -0.33(-3.96%)
Dec 10, 2015 8.282 8.382 8.213 8.351 827,666 +0.00(+0.00%)
Dec 09, 2015 8.351 8.507 8.257 8.351 1,023,212 -0.05(-0.59%)
Dec 08, 2015 8.432 8.513 8.357 8.401 940,263 +0.01(+0.07%)
Dec 07, 2015 8.606 8.619 8.382 8.394 1,293,040 -0.24(-2.82%)
Dec 04, 2015 8.525 8.669 8.419 8.638 2,031,533 +0.18(+2.14%)
Dec 03, 2015 8.694 8.731 8.407 8.457 1,362,746 +0.07(+0.82%)
Dec 02, 2015 8.282 8.581 8.282 8.388 1,590,961 +0.22(+2.67%)
Dec 01, 2015 8.101 8.170 8.039 8.170 1,083,661 +0.14(+1.71%)
Nov 30, 2015 8.076 8.101 7.970 8.033 598,492 -0.12(-1.53%)
Nov 27, 2015 8.157 8.195 8.114 8.157 126,821 -0.06(-0.68%)
Nov 25, 2015 8.101 8.213 8.213 8.213 409,044 +0.11(+1.39%)
Nov 24, 2015 8.157 8.257 8.095 8.101 901,618 -0.07(-0.92%)
Nov 23, 2015 8.351 8.351 8.157 8.176 599,164 -0.16(-1.94%)
Nov 20, 2015 8.419 8.419 8.288 8.338 457,395 -0.14(-1.62%)
Nov 19, 2015 8.538 8.569 8.438 8.475 389,807 -0.03(-0.37%)
Nov 18, 2015 8.656 8.662 8.444 8.507 576,640 -0.11(-1.23%)
Nov 17, 2015 8.712 8.712 8.575 8.613 600,350 +0.01(+0.07%)
Nov 16, 2015 8.482 8.619 8.482 8.606 385,037 +0.13(+1.55%)
Nov 13, 2015 8.425 8.519 8.369 8.475 345,923 +0.11(+1.27%)
Nov 12, 2015 8.295 8.438 8.270 8.369 415,798 -0.07(-0.81%)
Nov 11, 2015 8.519 8.556 8.419 8.438 527,353 -0.09(-1.02%)
Nov 10, 2015 8.619 8.675 8.482 8.525 495,546 -0.12(-1.44%)
Nov 09, 2015 8.744 8.818 8.581 8.650 651,503 -0.07(-0.79%)
Nov 06, 2015 8.513 8.843 8.463 8.719 1,039,991 +0.17(+1.97%)
Nov 05, 2015 8.606 8.638 8.500 8.550 1,431,588 -0.12(-1.37%)
Nov 04, 2015 9.311 9.348 8.351 8.669 3,547,135 -0.62(-6.65%)
Nov 03, 2015 9.336 9.352 9.249 9.286 715,967 -0.11(-1.13%)
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.