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

Euronav NV (NY: EURN )

20.65 -0.09 (-0.43%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 17, 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 (%)
Jul 31, 2018 6.091 6.145 6.055 6.091 811,728 +0.00(+0.00%)
Jul 30, 2018 6.091 6.145 6.055 6.091 965,368 +0.00(+0.00%)
Jul 27, 2018 6.163 6.217 6.091 6.091 1,779,437 -0.04(-0.59%)
Jul 26, 2018 6.127 6.235 6.091 6.127 1,959,989 +0.00(+0.00%)
Jul 25, 2018 6.127 6.181 6.019 6.127 807,014 +0.00(+0.00%)
Jul 24, 2018 6.163 6.235 6.091 6.127 2,671,492 +0.04(+0.59%)
Jul 23, 2018 6.127 6.163 6.055 6.091 1,699,340 +0.00(+0.00%)
Jul 20, 2018 6.163 6.163 6.055 6.091 912,193 -0.07(-1.17%)
Jul 19, 2018 6.163 6.271 6.127 6.163 2,096,894 -0.04(-0.58%)
Jul 18, 2018 6.127 6.235 6.091 6.199 1,858,499 +0.07(+1.18%)
Jul 17, 2018 6.199 6.199 6.019 6.127 2,347,248 -0.14(-2.30%)
Jul 16, 2018 6.416 6.416 6.217 6.271 1,521,067 +0.00(+0.00%)
Jul 13, 2018 6.379 6.379 6.271 6.271 498,837 -0.14(-2.25%)
Jul 12, 2018 6.524 6.524 6.379 6.416 2,280,232 -0.14(-2.20%)
Jul 11, 2018 6.632 6.668 6.524 6.560 578,313 -0.11(-1.62%)
Jul 10, 2018 6.560 6.704 6.524 6.668 727,901 +0.18(+2.78%)
Jul 09, 2018 6.524 6.542 6.470 6.488 953,333 +0.04(+0.56%)
Jul 06, 2018 6.452 6.524 6.416 6.452 636,353 +0.00(+0.00%)
Jul 05, 2018 6.560 6.560 6.416 6.452 578,951 -0.04(-0.56%)
Jul 03, 2018 6.488 6.488 6.488 0 -0.07(-1.10%)
Jul 02, 2018 6.596 6.632 6.470 6.560 975,759 -0.07(-1.09%)
Jun 29, 2018 6.668 6.668 6.560 6.632 624,347 +0.04(+0.55%)
Jun 28, 2018 6.668 6.686 6.560 6.596 756,077 -0.18(-2.66%)
Jun 27, 2018 6.848 6.938 6.740 6.776 511,372 +0.00(+0.00%)
Jun 26, 2018 6.884 6.884 6.758 6.776 557,233 -0.14(-2.08%)
Jun 25, 2018 6.956 7.046 6.848 6.920 404,626 -0.11(-1.54%)
Jun 22, 2018 7.100 7.281 7.028 7.028 1,247,022 -0.04(-0.51%)
Jun 21, 2018 6.992 7.100 6.920 7.064 995,876 +0.07(+1.03%)
Jun 20, 2018 6.776 7.028 6.776 6.992 1,204,507 +0.14(+2.11%)
Jun 19, 2018 6.560 6.848 6.560 6.848 1,474,289 +0.18(+2.70%)
Jun 18, 2018 6.524 6.884 6.524 6.668 1,794,027 +0.36(+5.71%)
Jun 15, 2018 6.524 6.271 6.307 1,206,663 -0.22(-3.31%)
Jun 14, 2018 6.668 6.686 6.452 6.524 1,676,991 -0.11(-1.63%)
Jun 13, 2018 6.632 6.668 6.560 6.632 1,642,651 +0.04(+0.55%)
Jun 12, 2018 6.560 6.740 6.560 6.596 908,427 +0.04(+0.55%)
Jun 11, 2018 6.884 6.920 6.524 6.560 3,524,189 -0.18(-2.67%)
Jun 08, 2018 6.848 6.884 6.668 6.740 1,189,401 -0.11(-1.58%)
Jun 07, 2018 6.848 6.956 6.776 6.848 960,408 +0.18(+2.70%)
Jun 06, 2018 6.596 6.668 804,818 -0.11(-1.60%)
Jun 05, 2018 6.704 6.848 6.704 6.776 619,604 +0.07(+1.08%)
Jun 04, 2018 6.776 6.848 6.668 6.704 291,257 +0.00(+0.00%)
Jun 01, 2018 6.812 6.812 6.668 6.704 540,426 -0.11(-1.59%)
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%)
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.