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

Euronav NV (NY: EURN )

16.69 -0.06 (-0.36%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 6.880 6.917 6.783 6.794 624,410 -0.05(-0.74%)
Apr 29, 2019 6.721 6.866 6.721 6.844 570,441 +0.07(+1.07%)
Apr 26, 2019 6.808 6.808 6.707 6.772 563,889 -0.06(-0.85%)
Apr 25, 2019 6.830 6.866 6.685 6.830 688,006 +0.00(+0.00%)
Apr 24, 2019 6.909 6.909 6.815 6.830 632,430 -0.09(-1.36%)
Apr 23, 2019 6.917 6.982 6.895 6.924 525,102 -0.11(-1.54%)
Apr 22, 2019 6.917 7.134 6.866 7.033 891,454 +0.14(+2.10%)
Apr 18, 2019 6.859 6.902 6.851 6.888 494,301 -0.01(-0.21%)
Apr 17, 2019 6.866 6.924 6.851 6.902 1,149,902 +0.11(+1.60%)
Apr 16, 2019 6.750 6.830 6.743 6.794 649,837 -0.03(-0.42%)
Apr 15, 2019 6.750 6.851 6.736 6.822 740,399 +0.04(+0.64%)
Apr 12, 2019 6.772 6.822 6.728 6.779 743,246 +0.04(+0.65%)
Apr 11, 2019 6.591 6.750 6.526 6.736 1,031,754 +0.10(+1.53%)
Apr 10, 2019 6.439 6.678 6.431 6.634 1,019,635 +0.20(+3.04%)
Apr 09, 2019 6.359 6.453 6.330 6.439 1,069,834 +0.09(+1.37%)
Apr 08, 2019 6.200 6.373 6.200 6.352 1,305,657 +0.26(+4.28%)
Apr 05, 2019 6.084 6.098 6.033 6.091 593,713 +0.12(+2.06%)
Apr 04, 2019 5.990 6.026 5.968 5.968 244,451 -0.07(-1.20%)
Apr 03, 2019 6.127 6.149 6.011 6.040 400,531 -0.02(-0.36%)
Apr 02, 2019 6.084 6.098 6.033 6.062 534,302 -0.04(-0.59%)
Apr 01, 2019 6.040 6.113 6.015 6.098 737,727 +0.20(+3.31%)
Mar 29, 2019 5.881 5.932 5.859 5.903 561,128 +0.12(+2.00%)
Mar 28, 2019 5.743 5.809 5.743 5.787 538,915 +0.00(+0.00%)
Mar 27, 2019 5.794 5.801 5.714 5.787 514,718 +0.04(+0.63%)
Mar 26, 2019 5.801 5.856 5.743 5.751 710,214 -0.07(-1.12%)
Mar 25, 2019 5.794 5.841 5.765 5.816 694,516 -0.05(-0.86%)
Mar 22, 2019 5.939 5.953 5.852 5.866 723,226 -0.18(-2.99%)
Mar 21, 2019 6.019 6.062 5.993 6.048 555,278 +0.13(+2.20%)
Mar 20, 2019 5.874 5.950 5.845 5.917 176,019 +0.03(+0.49%)
Mar 19, 2019 5.968 5.975 5.859 5.888 369,550 -0.07(-1.22%)
Mar 18, 2019 5.866 5.997 5.866 5.961 527,732 +0.14(+2.49%)
Mar 15, 2019 5.765 5.823 5.758 5.816 707,762 +0.04(+0.63%)
Mar 14, 2019 5.736 5.801 5.729 5.780 734,890 -0.02(-0.37%)
Mar 13, 2019 5.772 5.837 5.736 5.801 639,201 +0.02(+0.38%)
Mar 12, 2019 5.707 5.816 5.707 5.780 486,519 +0.08(+1.40%)
Mar 11, 2019 5.642 5.722 5.642 5.700 553,745 +0.04(+0.64%)
Mar 08, 2019 5.649 5.685 5.621 5.664 482,012 -0.05(-0.89%)
Mar 07, 2019 5.678 5.729 5.620 5.714 655,885 -0.09(-1.50%)
Mar 06, 2019 5.895 5.914 5.801 5.801 402,901 -0.10(-1.72%)
Mar 05, 2019 5.924 5.924 5.881 5.903 754,477 +0.01(+0.12%)
Mar 04, 2019 5.895 5.917 5.866 5.895 486,783 +0.10(+1.75%)
Mar 01, 2019 5.837 5.859 5.743 5.794 693,540 +0.12(+2.17%)
Feb 28, 2019 5.758 5.765 5.664 5.671 1,058,258 -0.07(-1.26%)
Feb 27, 2019 5.700 5.751 5.656 5.743 1,433,396 +0.09(+1.54%)
Feb 26, 2019 5.758 5.776 5.649 5.656 679,593 -0.09(-1.51%)
Feb 25, 2019 5.751 5.801 5.671 5.743 838,189 +0.00(+0.00%)
Feb 22, 2019 5.866 5.866 5.736 5.743 467,238 +0.01(+0.25%)
Feb 21, 2019 5.758 5.765 5.693 5.729 397,902 -0.01(-0.25%)
Feb 20, 2019 5.823 5.823 5.736 5.743 511,877 -0.07(-1.12%)
Feb 19, 2019 5.743 5.845 5.743 5.809 506,501 -0.04(-0.62%)
Feb 15, 2019 5.823 5.866 5.780 5.845 595,922 +0.07(+1.13%)
Feb 14, 2019 5.729 5.787 5.722 5.780 381,447 +0.07(+1.27%)
Feb 13, 2019 5.707 5.758 5.693 5.707 377,099 -0.03(-0.51%)
Feb 12, 2019 5.751 5.765 5.664 5.736 577,527 +0.20(+3.66%)
Feb 11, 2019 5.504 5.562 5.497 5.533 316,957 +0.00(+0.00%)
Feb 08, 2019 5.541 5.562 5.490 5.533 286,777 -0.02(-0.39%)
Feb 07, 2019 5.591 5.613 5.497 5.555 447,455 -0.17(-2.91%)
Feb 06, 2019 5.794 5.823 5.707 5.722 478,132 -0.01(-0.25%)
Feb 05, 2019 5.758 5.845 5.729 5.736 546,824 +0.08(+1.41%)
Feb 04, 2019 5.635 5.664 5.606 5.656 373,244 +0.06(+1.03%)
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.