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 (%)
Oct 31, 2019 7.951 7.951 7.660 7.702 2,445,327 -0.39(-4.87%)
Oct 30, 2019 7.785 8.159 7.785 8.096 3,151,258 +0.40(+5.22%)
Oct 29, 2019 7.750 7.757 7.591 7.695 3,042,965 -0.09(-1.16%)
Oct 28, 2019 7.785 7.868 7.764 7.785 1,957,057 +0.12(+1.63%)
Oct 25, 2019 7.640 7.806 7.619 7.660 2,113,747 -0.06(-0.72%)
Oct 24, 2019 8.048 8.069 7.480 7.716 4,837,385 -0.29(-3.63%)
Oct 23, 2019 7.785 8.076 7.743 8.006 2,835,411 +0.38(+4.99%)
Oct 22, 2019 7.640 7.730 7.608 7.626 1,583,381 +0.02(+0.27%)
Oct 21, 2019 7.799 7.820 7.605 7.605 1,931,903 -0.16(-2.05%)
Oct 18, 2019 7.764 7.833 7.626 7.764 2,571,989 +0.13(+1.72%)
Oct 17, 2019 7.612 7.896 7.563 7.633 3,865,667 +0.24(+3.18%)
Oct 16, 2019 7.467 7.577 7.384 7.397 3,570,161 -0.02(-0.28%)
Oct 15, 2019 7.695 7.750 7.397 7.418 5,315,418 -0.42(-5.30%)
Oct 14, 2019 7.785 7.944 7.757 7.833 5,254,257 -0.01(-0.09%)
Oct 11, 2019 7.847 7.986 7.743 7.840 7,729,984 +0.51(+6.89%)
Oct 10, 2019 7.155 7.467 7.155 7.335 4,051,636 +0.08(+1.05%)
Oct 09, 2019 7.397 7.467 7.134 7.259 4,282,439 +0.08(+1.16%)
Oct 08, 2019 7.162 7.245 7.058 7.176 3,325,591 +0.06(+0.78%)
Oct 07, 2019 7.038 7.211 7.024 7.121 3,653,007 +0.24(+3.42%)
Oct 04, 2019 6.650 6.906 6.643 6.885 3,953,649 +0.30(+4.52%)
Oct 03, 2019 6.442 6.622 6.394 6.588 1,489,718 +0.08(+1.28%)
Oct 02, 2019 6.470 6.539 6.366 6.505 1,155,085 +0.05(+0.75%)
Oct 01, 2019 6.449 6.546 6.422 6.456 1,202,498 +0.09(+1.41%)
Sep 30, 2019 6.263 6.373 6.228 6.366 800,401 +0.05(+0.77%)
Sep 27, 2019 6.366 6.394 6.276 6.318 677,029 -0.05(-0.76%)
Sep 26, 2019 6.124 6.408 6.124 6.366 1,105,209 +0.48(+8.11%)
Sep 25, 2019 5.751 5.916 5.731 5.889 373,440 +0.05(+0.82%)
Sep 24, 2019 5.930 5.930 5.806 5.841 272,940 -0.07(-1.16%)
Sep 23, 2019 5.916 5.923 5.879 5.909 303,424 -0.07(-1.15%)
Sep 20, 2019 5.992 6.047 5.971 5.978 279,852 +0.01(+0.23%)
Sep 19, 2019 6.019 6.054 5.964 5.964 392,009 +0.04(+0.70%)
Sep 18, 2019 5.944 5.999 5.875 5.923 267,936 -0.02(-0.35%)
Sep 17, 2019 5.971 6.037 5.850 5.944 774,970 -0.17(-2.81%)
Sep 16, 2019 6.129 6.184 6.081 6.116 999,758 +0.03(+0.45%)
Sep 13, 2019 5.999 6.095 5.968 6.088 582,697 +0.23(+3.87%)
Sep 12, 2019 5.820 5.909 5.745 5.861 707,139 +0.05(+0.95%)
Sep 11, 2019 5.937 5.964 5.779 5.806 762,562 -0.03(-0.59%)
Sep 10, 2019 5.971 5.971 5.820 5.841 856,316 +0.07(+1.19%)
Sep 09, 2019 5.827 5.903 5.765 5.772 704,036 +0.16(+2.94%)
Sep 06, 2019 5.731 5.751 5.593 5.607 678,601 +0.03(+0.49%)
Sep 05, 2019 5.525 5.635 5.525 5.580 495,499 +0.18(+3.31%)
Sep 04, 2019 5.483 5.490 5.387 5.401 382,986 -0.01(-0.13%)
Sep 03, 2019 5.477 5.477 5.401 5.408 336,842 -0.17(-3.08%)
Aug 30, 2019 5.628 5.648 5.552 5.580 398,603 +0.03(+0.50%)
Aug 29, 2019 5.559 5.587 5.532 5.552 224,024 +0.09(+1.64%)
Aug 28, 2019 5.380 5.470 5.367 5.463 208,212 +0.09(+1.66%)
Aug 27, 2019 5.504 5.511 5.360 5.373 428,176 -0.06(-1.14%)
Aug 26, 2019 5.532 5.552 5.422 5.435 337,237 +0.03(+0.51%)
Aug 23, 2019 5.504 5.573 5.394 5.408 458,998 -0.16(-2.96%)
Aug 22, 2019 5.587 5.635 5.552 5.573 301,531 -0.01(-0.12%)
Aug 21, 2019 5.511 5.614 5.504 5.580 426,930 +0.12(+2.27%)
Aug 20, 2019 5.456 5.477 5.411 5.456 478,244 +0.01(+0.25%)
Aug 19, 2019 5.387 5.470 5.367 5.442 579,680 +0.25(+4.76%)
Aug 16, 2019 5.037 5.202 5.037 5.195 628,102 +0.21(+4.28%)
Aug 15, 2019 4.989 5.051 4.954 4.982 484,323 -0.03(-0.68%)
Aug 14, 2019 5.078 5.140 5.002 5.016 710,544 -0.16(-3.18%)
Aug 13, 2019 5.099 5.319 5.081 5.181 845,882 +0.05(+0.94%)
Aug 12, 2019 5.160 5.195 5.126 5.133 748,817 -0.14(-2.73%)
Aug 09, 2019 5.312 5.339 5.253 5.277 611,366 -0.16(-3.03%)
Aug 08, 2019 5.477 5.497 5.312 5.442 837,101 -0.03(-0.63%)
Aug 07, 2019 5.428 5.497 5.398 5.477 557,211 +0.00(+0.00%)
Aug 06, 2019 5.545 5.573 5.428 5.477 537,177 +0.11(+2.05%)
Aug 05, 2019 5.435 5.435 5.305 5.367 688,964 -0.26(-4.64%)
Aug 02, 2019 5.751 5.779 5.611 5.628 466,565 -0.08(-1.33%)
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.