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

Euronav NV (NY: EURN )

20.67 -0.07 (-0.34%)
Streaming Delayed Price Updated: 11:19 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 (%)
Feb 29, 2016 6.455 6.652 6.343 6.586 2,462,094 +0.32(+5.03%)
Feb 26, 2016 6.488 6.534 6.166 6.271 2,967,631 -0.55(-8.09%)
Feb 25, 2016 7.079 7.107 6.770 6.823 2,765,931 -0.18(-2.54%)
Feb 24, 2016 7.060 7.060 6.889 7.001 1,079,445 -0.22(-3.09%)
Feb 23, 2016 7.224 7.257 7.185 7.224 599,824 -0.05(-0.63%)
Feb 22, 2016 7.316 7.362 7.231 7.270 1,307,058 +0.08(+1.10%)
Feb 19, 2016 7.152 7.198 7.047 7.191 807,128 -0.05(-0.73%)
Feb 18, 2016 7.290 7.323 7.198 7.244 1,024,031 -0.16(-2.13%)
Feb 17, 2016 7.342 7.421 7.329 7.401 1,362,006 +0.19(+2.64%)
Feb 16, 2016 7.185 7.231 7.033 7.211 1,013,575 +0.03(+0.37%)
Feb 12, 2016 7.053 7.185 7.185 7.185 1,818,428 +0.14(+2.05%)
Feb 11, 2016 6.994 7.178 6.935 7.040 1,311,237 +0.01(+0.09%)
Feb 10, 2016 7.020 7.086 6.935 7.033 574,127 +0.12(+1.81%)
Feb 09, 2016 7.040 7.114 6.777 6.908 742,396 -0.15(-2.14%)
Feb 08, 2016 7.231 7.237 6.810 7.060 1,543,991 -0.43(-5.71%)
Feb 05, 2016 7.632 7.638 7.431 7.487 759,524 -0.12(-1.64%)
Feb 04, 2016 7.559 7.697 7.388 7.612 1,542,275 +0.09(+1.14%)
Feb 03, 2016 7.572 7.579 7.296 7.526 752,222 -0.04(-0.52%)
Feb 02, 2016 7.783 7.783 7.501 7.566 1,410,238 -0.50(-6.19%)
Feb 01, 2016 7.678 8.164 7.651 8.065 1,428,625 +0.14(+1.83%)
Jan 29, 2016 7.480 8.033 7.415 7.921 2,660,565 +0.46(+6.17%)
Jan 28, 2016 7.697 7.730 7.428 7.461 1,952,628 +0.28(+3.84%)
Jan 27, 2016 7.408 7.447 7.178 7.185 3,293,620 -0.20(-2.67%)
Jan 26, 2016 7.421 7.446 7.303 7.382 3,559,804 +0.14(+1.91%)
Jan 25, 2016 7.316 7.395 7.224 7.244 1,179,696 +0.02(+0.27%)
Jan 22, 2016 7.277 7.342 7.139 7.224 759,492 +0.24(+3.39%)
Jan 21, 2016 6.935 7.139 6.869 6.987 834,616 +0.15(+2.21%)
Jan 20, 2016 6.626 6.876 6.540 6.836 1,425,611 +0.03(+0.39%)
Jan 19, 2016 6.902 6.941 6.678 6.810 3,196,295 +0.18(+2.68%)
Jan 15, 2016 6.586 6.632 6.632 6.632 2,212,297 -0.07(-0.98%)
Jan 14, 2016 6.652 6.761 6.409 6.698 2,985,019 -0.19(-2.77%)
Jan 13, 2016 7.257 7.382 6.830 6.889 1,678,233 -0.19(-2.69%)
Jan 12, 2016 7.375 7.408 6.862 7.079 4,355,868 -0.43(-5.69%)
Jan 11, 2016 7.868 7.868 7.421 7.507 1,996,856 -0.43(-5.39%)
Jan 08, 2016 8.177 8.177 7.927 7.934 751,356 -0.16(-2.03%)
Jan 07, 2016 8.019 8.230 7.960 8.098 1,014,168 -0.18(-2.22%)
Jan 06, 2016 8.381 8.387 8.230 8.282 1,479,849 -0.24(-2.78%)
Jan 05, 2016 8.677 8.710 8.381 8.519 1,663,560 -0.32(-3.57%)
Jan 04, 2016 8.979 9.012 8.766 8.834 1,009,011 -0.18(-1.97%)
Dec 31, 2015 8.940 9.012 9.012 9.012 399,193 +0.07(+0.81%)
Dec 30, 2015 8.854 8.959 8.795 8.940 598,569 +0.13(+1.49%)
Dec 29, 2015 8.848 8.894 8.677 8.808 519,944 +0.14(+1.59%)
Dec 28, 2015 8.762 8.762 8.598 8.670 409,337 -0.10(-1.12%)
Dec 24, 2015 8.729 8.769 8.769 8.769 247,670 -0.05(-0.52%)
Dec 23, 2015 8.769 8.825 8.706 8.815 1,008,469 +0.17(+1.98%)
Dec 22, 2015 8.611 8.710 8.578 8.644 658,697 +0.06(+0.69%)
Dec 21, 2015 8.696 8.723 8.466 8.585 593,407 -0.01(-0.15%)
Dec 18, 2015 8.532 8.650 8.348 8.598 2,160,236 +0.07(+0.77%)
Dec 17, 2015 8.742 8.756 8.453 8.532 2,098,340 -0.30(-3.42%)
Dec 16, 2015 8.723 8.880 8.637 8.834 1,501,520 +0.43(+5.16%)
Dec 15, 2015 8.243 8.407 8.243 8.401 909,597 +0.09(+1.03%)
Dec 14, 2015 8.427 8.453 8.289 8.315 1,032,241 -0.14(-1.63%)
Dec 11, 2015 8.539 8.572 8.374 8.453 1,011,019 -0.35(-3.96%)
Dec 10, 2015 8.729 8.834 8.657 8.802 785,262 +0.00(+0.00%)
Dec 09, 2015 8.802 8.966 8.703 8.802 970,789 -0.05(-0.59%)
Dec 08, 2015 8.887 8.973 8.808 8.854 892,090 +0.01(+0.07%)
Dec 07, 2015 9.071 9.084 8.834 8.848 1,226,793 -0.26(-2.82%)
Dec 04, 2015 8.986 9.137 8.874 9.104 1,927,450 +0.19(+2.14%)
Dec 03, 2015 9.163 9.203 8.861 8.913 1,292,928 +0.07(+0.82%)
Dec 02, 2015 8.729 9.045 8.729 8.841 1,509,451 +0.23(+2.67%)
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.