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

Euronav NV (NY: EURN )

21.04 +0.34 (+1.64%)
Official Closing 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 30, 2016 5.423 5.458 5.387 5.409 1,379,687 +0.14(+2.69%)
Sep 29, 2016 5.565 5.586 5.239 5.267 2,596,416 -0.28(-5.11%)
Sep 28, 2016 5.529 5.636 5.480 5.550 3,721,938 +0.03(+0.51%)
Sep 27, 2016 5.586 5.586 5.458 5.522 1,564,308 -0.06(-1.02%)
Sep 26, 2016 5.848 5.862 5.550 5.579 2,021,181 -0.25(-4.26%)
Sep 23, 2016 6.004 6.018 5.813 5.827 558,385 -0.12(-2.03%)
Sep 22, 2016 6.025 6.054 5.905 5.947 599,315 +0.09(+1.57%)
Sep 21, 2016 5.891 5.919 5.742 5.855 861,097 +0.09(+1.60%)
Sep 20, 2016 5.891 5.912 5.749 5.763 848,010 -0.52(-8.24%)
Sep 19, 2016 6.266 6.327 6.203 6.281 688,307 +0.13(+2.19%)
Sep 16, 2016 6.054 6.188 6.047 6.146 906,797 +0.06(+1.05%)
Sep 15, 2016 6.089 6.231 6.068 6.082 675,533 +0.01(+0.12%)
Sep 14, 2016 6.153 6.231 6.054 6.075 668,587 -0.18(-2.83%)
Sep 13, 2016 6.238 6.274 6.153 6.252 750,492 -0.08(-1.23%)
Sep 12, 2016 6.238 6.344 6.196 6.330 673,495 -0.07(-1.11%)
Sep 09, 2016 6.529 6.568 6.373 6.401 550,178 -0.25(-3.73%)
Sep 08, 2016 6.529 6.674 6.522 6.649 595,677 +0.12(+1.85%)
Sep 07, 2016 6.429 6.529 6.422 6.529 519,205 +0.12(+1.88%)
Sep 06, 2016 6.309 6.437 6.281 6.408 550,965 +0.15(+2.38%)
Sep 02, 2016 6.259 6.259 6.259 6.259 355,493 +0.04(+0.68%)
Sep 01, 2016 6.281 6.288 6.139 6.217 581,886 -0.04(-0.68%)
Aug 31, 2016 6.238 6.295 6.167 6.259 779,965 -0.04(-0.68%)
Aug 30, 2016 6.224 6.309 6.181 6.302 701,797 +0.12(+1.95%)
Aug 29, 2016 6.047 6.188 6.004 6.181 1,124,340 +0.11(+1.87%)
Aug 26, 2016 6.188 6.291 5.997 6.068 1,275,836 -0.01(-0.23%)
Aug 25, 2016 6.238 6.288 6.047 6.082 2,748,120 -0.50(-7.64%)
Aug 24, 2016 6.699 6.741 6.578 6.585 675,656 -0.11(-1.59%)
Aug 23, 2016 6.522 6.692 6.522 6.692 900,209 +0.20(+3.06%)
Aug 22, 2016 6.394 6.493 6.352 6.493 584,358 +0.10(+1.55%)
Aug 19, 2016 6.380 6.415 6.352 6.394 662,992 -0.06(-0.99%)
Aug 18, 2016 6.387 6.465 6.380 6.458 693,814 +0.05(+0.77%)
Aug 17, 2016 6.359 6.412 6.302 6.408 686,501 -0.06(-0.88%)
Aug 16, 2016 6.493 6.493 6.422 6.465 479,806 -0.03(-0.44%)
Aug 15, 2016 6.380 6.522 6.352 6.493 962,841 +0.15(+2.35%)
Aug 12, 2016 6.316 6.395 6.302 6.344 683,652 +0.13(+2.05%)
Aug 11, 2016 6.203 6.259 6.167 6.217 436,413 -0.01(-0.11%)
Aug 10, 2016 6.302 6.309 6.203 6.224 421,505 -0.04(-0.57%)
Aug 09, 2016 6.337 6.357 6.238 6.259 509,993 -0.08(-1.23%)
Aug 08, 2016 6.231 6.352 6.217 6.337 551,798 +0.13(+2.17%)
Aug 05, 2016 6.096 6.203 6.082 6.203 601,163 +0.09(+1.51%)
Aug 04, 2016 6.139 6.210 6.103 6.110 491,324 +0.07(+1.17%)
Aug 03, 2016 5.940 6.040 5.933 6.040 727,437 +0.09(+1.43%)
Aug 02, 2016 5.976 6.061 5.919 5.955 963,953 +0.00(+0.00%)
Aug 01, 2016 6.118 6.118 5.933 5.955 1,435,913 -0.18(-3.00%)
Jul 29, 2016 6.110 6.153 6.064 6.139 691,561 +0.01(+0.23%)
Jul 28, 2016 6.181 6.188 6.025 6.125 1,900,621 -0.14(-2.26%)
Jul 27, 2016 6.444 6.493 6.238 6.266 1,485,912 -0.09(-1.45%)
Jul 26, 2016 6.330 6.373 6.291 6.359 1,303,592 -0.06(-0.88%)
Jul 25, 2016 6.429 6.483 6.359 6.415 2,270,678 +0.14(+2.26%)
Jul 22, 2016 6.352 6.352 6.238 6.274 657,630 -0.06(-0.90%)
Jul 21, 2016 6.337 6.443 6.323 6.330 651,371 +0.01(+0.11%)
Jul 20, 2016 6.217 6.358 6.181 6.323 781,545 +0.06(+1.02%)
Jul 19, 2016 6.266 6.302 6.210 6.259 490,861 -0.06(-1.01%)
Jul 18, 2016 6.224 6.323 6.196 6.323 634,154 +0.10(+1.59%)
Jul 15, 2016 6.238 6.266 6.210 6.224 735,662 -0.07(-1.13%)
Jul 14, 2016 6.302 6.344 6.203 6.295 611,914 +0.01(+0.11%)
Jul 13, 2016 6.415 6.437 6.252 6.288 602,728 -0.08(-1.22%)
Jul 12, 2016 6.316 6.380 6.295 6.366 1,168,325 +0.06(+1.01%)
Jul 11, 2016 6.259 6.309 6.231 6.302 746,186 +0.13(+2.07%)
Jul 08, 2016 6.068 6.188 6.033 6.174 882,573 +0.12(+1.99%)
Jul 07, 2016 6.203 6.245 6.011 6.054 929,467 -0.16(-2.51%)
Jul 06, 2016 6.238 6.266 6.047 6.210 1,266,433 -0.11(-1.79%)
Jul 05, 2016 6.401 6.408 6.196 6.323 1,610,137 -0.29(-4.39%)
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.