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 (%)
Dec 31, 2021 7.791 7.844 7.664 7.809 947,909 +0.03(+0.34%)
Dec 30, 2021 7.686 7.822 7.660 7.783 1,436,421 +0.15(+1.96%)
Dec 29, 2021 7.721 7.730 7.633 7.633 991,225 -0.14(-1.81%)
Dec 28, 2021 7.704 7.844 7.699 7.774 741,643 +0.12(+1.61%)
Dec 27, 2021 7.765 7.774 7.633 7.651 717,317 -0.09(-1.13%)
Dec 23, 2021 7.721 7.783 7.633 7.739 712,653 +0.01(+0.11%)
Dec 22, 2021 7.607 7.744 7.554 7.730 890,721 +0.18(+2.44%)
Dec 21, 2021 7.519 7.642 7.519 7.545 804,793 -0.02(-0.23%)
Dec 20, 2021 7.422 7.576 7.379 7.563 1,408,493 +0.09(+1.17%)
Dec 17, 2021 7.624 7.642 7.471 7.475 1,361,409 -0.25(-3.30%)
Dec 16, 2021 7.607 7.730 7.554 7.730 1,992,517 +0.14(+1.85%)
Dec 15, 2021 7.581 7.607 7.400 7.589 1,190,873 -0.02(-0.23%)
Dec 14, 2021 7.545 7.699 7.537 7.607 1,161,578 -0.13(-1.70%)
Dec 13, 2021 7.800 7.844 7.655 7.739 922,767 -0.32(-3.93%)
Dec 10, 2021 8.020 8.094 7.985 8.055 754,221 +0.08(+0.99%)
Dec 09, 2021 8.055 8.064 7.928 7.976 868,428 -0.18(-2.26%)
Dec 08, 2021 8.160 8.253 8.138 8.160 973,719 +0.06(+0.76%)
Dec 07, 2021 8.064 8.226 8.002 8.099 1,311,239 +0.21(+2.67%)
Dec 06, 2021 7.783 7.919 7.695 7.888 1,119,776 +0.20(+2.63%)
Dec 03, 2021 7.914 7.937 7.598 7.686 1,765,742 -0.34(-4.27%)
Dec 02, 2021 7.932 8.112 7.923 8.029 1,328,773 +0.13(+1.67%)
Dec 01, 2021 8.292 8.318 7.888 7.897 1,832,507 -0.42(-5.07%)
Nov 30, 2021 8.266 8.327 8.130 8.318 2,025,967 +0.13(+1.61%)
Nov 29, 2021 8.318 8.384 8.187 8.187 1,354,570 +0.00(+0.00%)
Nov 26, 2021 8.371 8.477 8.134 8.187 3,009,454 -0.27(-3.22%)
Nov 24, 2021 8.301 8.494 8.292 8.459 1,008,750 +0.11(+1.37%)
Nov 23, 2021 8.441 8.494 8.283 8.345 1,672,334 -0.18(-2.06%)
Nov 22, 2021 8.433 8.582 8.424 8.520 1,394,867 +0.02(+0.21%)
Nov 19, 2021 8.608 8.634 8.459 8.503 1,849,335 -0.17(-1.92%)
Nov 18, 2021 8.652 8.709 8.617 8.669 1,502,227 -0.04(-0.50%)
Nov 17, 2021 8.696 8.836 8.687 8.713 1,166,682 +0.03(+0.30%)
Nov 16, 2021 8.879 8.879 8.687 8.687 1,106,468 -0.14(-1.59%)
Nov 15, 2021 8.783 8.914 8.748 8.827 1,342,370 -0.14(-1.56%)
Nov 12, 2021 8.801 8.976 8.774 8.967 913,374 +0.08(+0.89%)
Nov 11, 2021 8.801 8.941 8.792 8.888 857,798 +0.04(+0.40%)
Nov 10, 2021 8.932 8.853 1,670,785 -0.04(-0.49%)
Nov 09, 2021 8.888 8.914 8.744 8.897 1,366,932 +0.16(+1.80%)
Nov 08, 2021 8.722 8.906 8.696 8.739 1,955,244 +0.08(+0.91%)
Nov 05, 2021 8.844 8.871 8.442 8.660 2,442,599 -0.39(-4.35%)
Nov 04, 2021 9.326 9.344 8.998 9.055 1,479,380 -0.26(-2.82%)
Nov 03, 2021 9.195 9.335 9.125 9.317 1,249,901 +0.10(+1.04%)
Nov 02, 2021 9.352 9.365 9.195 9.221 1,047,763 -0.06(-0.66%)
Nov 01, 2021 9.238 9.300 9.164 9.282 1,238,305 +0.04(+0.47%)
Oct 29, 2021 9.440 9.484 9.221 9.238 794,376 -0.12(-1.31%)
Oct 28, 2021 9.309 9.387 9.260 9.361 863,802 -0.04(-0.47%)
Oct 27, 2021 9.571 9.694 9.335 9.405 2,002,362 +0.09(+0.94%)
Oct 26, 2021 9.562 9.317 9.317 1,188,170 -0.18(-1.94%)
Oct 25, 2021 9.554 9.637 9.440 9.501 973,646 -0.12(-1.27%)
Oct 22, 2021 9.580 9.641 9.475 9.624 1,231,505 +0.29(+3.10%)
Oct 21, 2021 9.492 9.501 9.313 9.335 871,438 -0.21(-2.20%)
Oct 20, 2021 9.633 9.641 9.520 9.545 1,365,802 -0.18(-1.89%)
Oct 19, 2021 9.668 9.808 9.611 9.729 3,510,725 +0.28(+2.97%)
Oct 18, 2021 9.501 9.580 9.444 9.449 1,792,701 -0.07(-0.74%)
Oct 15, 2021 9.370 9.641 9.352 9.519 2,925,974 +0.50(+5.53%)
Oct 14, 2021 9.002 9.098 8.945 9.020 2,149,036 +0.12(+1.38%)
Oct 13, 2021 8.853 8.919 8.783 8.897 1,280,163 +0.03(+0.30%)
Oct 12, 2021 9.125 9.160 8.866 8.871 2,350,347 -0.38(-4.07%)
Oct 11, 2021 9.326 9.422 9.212 9.247 2,560,870 +0.30(+3.33%)
Oct 08, 2021 9.037 9.125 8.932 8.949 3,245,122 -0.11(-1.26%)
Oct 07, 2021 8.801 9.081 8.801 9.063 3,631,438 +0.13(+1.47%)
Oct 06, 2021 8.748 8.941 8.656 8.932 4,718,188 +0.10(+1.09%)
Oct 05, 2021 8.643 8.897 8.599 8.836 6,770,049 +0.19(+2.23%)
Oct 04, 2021 8.547 8.669 8.503 8.643 3,942,042 +0.04(+0.51%)
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.