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

Euronav NV (NY: EURN )

21.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 29, 2017 5.762 5.905 5.744 5.797 1,330,002 +0.11(+1.89%)
Sep 28, 2017 5.618 5.708 5.601 5.690 799,694 +0.18(+3.25%)
Sep 27, 2017 5.547 5.618 5.475 5.511 643,952 +0.00(+0.00%)
Sep 26, 2017 5.618 5.618 5.511 5.511 455,380 -0.11(-1.91%)
Sep 25, 2017 5.690 5.726 5.618 5.618 432,839 -0.03(-0.51%)
Sep 22, 2017 5.718 5.718 5.647 5.647 682,140 -0.07(-1.24%)
Sep 21, 2017 5.754 5.754 5.718 5.718 263,803 -0.04(-0.62%)
Sep 20, 2017 5.754 5.789 5.683 5.754 1,238,110 +0.07(+1.25%)
Sep 19, 2017 5.718 5.771 5.683 5.683 676,477 +0.04(+0.63%)
Sep 18, 2017 5.647 5.754 5.629 5.647 917,958 +0.00(+0.00%)
Sep 15, 2017 5.683 5.754 5.647 5.647 556,858 +0.00(+0.00%)
Sep 14, 2017 5.718 5.754 5.647 5.647 385,381 -0.07(-1.24%)
Sep 13, 2017 5.754 5.754 5.665 5.718 746,602 +0.07(+1.26%)
Sep 12, 2017 5.683 5.754 5.612 5.647 626,887 +0.00(+0.00%)
Sep 11, 2017 5.683 5.754 5.612 5.647 664,309 -0.04(-0.62%)
Sep 08, 2017 5.683 5.736 5.647 5.683 950,168 -0.04(-0.62%)
Sep 07, 2017 5.647 5.754 5.629 5.718 1,137,412 +0.18(+3.21%)
Sep 06, 2017 5.470 5.576 5.470 5.541 554,096 +0.07(+1.30%)
Sep 05, 2017 5.434 5.487 5.363 5.470 624,723 +0.11(+1.99%)
Sep 01, 2017 5.434 5.470 5.363 5.363 440,610 -0.04(-0.66%)
Aug 31, 2017 5.398 5.452 5.363 5.398 636,235 +0.04(+0.66%)
Aug 30, 2017 5.434 5.434 5.327 5.363 464,556 -0.11(-1.95%)
Aug 29, 2017 5.470 5.505 5.434 5.470 413,814 +0.00(+0.00%)
Aug 28, 2017 5.541 5.576 5.434 5.470 429,251 +0.00(+0.00%)
Aug 25, 2017 5.363 5.505 5.363 5.470 342,130 +0.18(+3.36%)
Aug 24, 2017 5.256 5.327 5.239 5.292 709,387 +0.14(+2.76%)
Aug 23, 2017 5.114 5.185 5.114 5.150 573,648 +0.07(+1.40%)
Aug 22, 2017 5.079 5.114 5.043 5.079 961,248 +0.11(+2.14%)
Aug 21, 2017 5.079 5.114 4.937 4.972 1,424,265 +0.04(+0.72%)
Aug 18, 2017 5.043 5.043 4.937 4.937 1,136,283 +0.04(+0.72%)
Aug 17, 2017 5.079 5.114 4.901 4.901 1,206,493 -0.14(-2.82%)
Aug 16, 2017 5.079 5.114 5.043 5.043 509,089 +0.04(+0.71%)
Aug 15, 2017 5.079 5.097 5.008 5.008 638,410 -0.11(-2.08%)
Aug 14, 2017 5.150 5.175 5.043 5.114 646,679 +0.00(+0.00%)
Aug 11, 2017 5.079 5.150 5.043 5.114 1,481,069 -0.18(-3.36%)
Aug 10, 2017 5.363 5.398 5.256 5.292 1,041,429 -0.07(-1.32%)
Aug 09, 2017 5.398 5.470 5.327 5.363 572,809 -0.14(-2.58%)
Aug 08, 2017 5.576 5.629 5.470 5.505 718,372 -0.07(-1.27%)
Aug 07, 2017 5.612 5.647 5.541 5.576 509,840 +0.00(+0.00%)
Aug 04, 2017 5.647 5.683 5.541 5.576 857,794 +0.00(+0.00%)
Aug 03, 2017 5.683 5.683 5.576 5.576 304,826 -0.14(-2.48%)
Aug 02, 2017 5.718 5.754 5.665 5.718 283,906 +0.00(+0.00%)
Aug 01, 2017 5.754 5.789 5.700 5.718 479,757 +0.00(+0.00%)
Jul 31, 2017 5.718 5.754 5.612 5.718 582,302 +0.00(+0.00%)
Jul 28, 2017 5.683 5.754 5.612 5.718 652,906 +0.11(+1.90%)
Jul 27, 2017 5.612 5.647 5.574 5.612 620,198 +0.00(+0.00%)
Jul 26, 2017 5.576 5.683 5.541 5.612 703,319 -0.04(-0.63%)
Jul 25, 2017 5.612 5.647 5.541 5.647 737,419 +0.11(+1.92%)
Jul 24, 2017 5.576 5.576 5.505 5.541 680,416 -0.04(-0.64%)
Jul 21, 2017 5.576 5.629 5.505 5.576 1,110,368 -0.04(-0.63%)
Jul 20, 2017 5.612 5.647 5.549 5.612 453,406 +0.00(+0.00%)
Jul 19, 2017 5.576 5.683 5.558 5.612 703,041 +0.00(+0.00%)
Jul 18, 2017 5.647 5.718 5.576 5.612 397,930 -0.04(-0.63%)
Jul 17, 2017 5.683 5.718 5.594 5.647 484,621 -0.04(-0.62%)
Jul 14, 2017 5.647 5.683 5.646 5.683 726,406 +0.11(+1.91%)
Jul 13, 2017 5.576 5.612 5.541 5.576 481,477 -0.04(-0.63%)
Jul 12, 2017 5.612 5.647 5.541 5.612 530,765 +0.11(+1.94%)
Jul 11, 2017 5.434 5.541 5.434 5.505 400,740 +0.04(+0.65%)
Jul 10, 2017 5.398 5.505 5.398 5.470 924,987 +0.04(+0.65%)
Jul 07, 2017 5.505 5.505 5.398 5.434 438,776 -0.04(-0.65%)
Jul 06, 2017 5.505 5.576 5.434 5.470 768,433 -0.07(-1.28%)
Jul 05, 2017 5.612 5.647 5.505 5.541 631,410 -0.11(-1.89%)
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.