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

Euronav NV (NY: EURN )

20.52 -0.21 (-1.04%)
Streaming Delayed Price Updated: 2:37 PM 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 28, 2018 5.857 5.928 5.661 5.678 682,076 -0.21(-3.64%)
Feb 27, 2018 6.000 6.036 5.893 5.893 281,145 -0.14(-2.37%)
Feb 26, 2018 6.036 6.036 5.946 6.036 324,704 +0.00(+0.00%)
Feb 23, 2018 6.036 6.089 5.964 6.036 219,827 +0.00(+0.00%)
Feb 22, 2018 5.964 6.107 5.964 6.036 561,240 +0.07(+1.20%)
Feb 21, 2018 5.964 6.071 5.928 5.964 767,582 +0.04(+0.60%)
Feb 20, 2018 6.000 6.053 5.857 5.928 809,313 -0.04(-0.60%)
Feb 16, 2018 5.964 5.964 5.964 0 +0.00(+0.00%)
Feb 15, 2018 5.964 5.982 5.893 5.964 410,331 +0.04(+0.60%)
Feb 14, 2018 5.821 5.928 5.786 5.928 431,906 +0.11(+1.84%)
Feb 13, 2018 5.928 5.928 5.750 5.821 476,854 -0.14(-2.40%)
Feb 12, 2018 5.893 6.000 5.821 5.964 801,759 +0.43(+7.74%)
Feb 09, 2018 5.571 5.643 5.357 5.536 729,251 +0.07(+1.31%)
Feb 08, 2018 5.714 5.750 5.428 5.464 1,114,059 -0.29(-4.97%)
Feb 07, 2018 5.821 5.857 5.714 5.750 696,203 -0.04(-0.62%)
Feb 06, 2018 5.643 5.821 5.607 5.786 502,176 +0.05(+0.93%)
Feb 05, 2018 5.786 5.893 5.661 5.732 495,193 -0.16(-2.73%)
Feb 02, 2018 6.071 6.107 5.857 5.893 763,776 -0.14(-2.37%)
Feb 01, 2018 6.107 6.196 5.982 6.036 1,713,370 +0.04(+0.60%)
Jan 31, 2018 6.250 6.250 5.928 6.000 1,207,149 -0.29(-4.55%)
Jan 30, 2018 6.286 6.321 6.214 6.286 732,721 +0.00(+0.00%)
Jan 29, 2018 6.357 6.393 6.286 6.286 1,276,282 -0.18(-2.76%)
Jan 26, 2018 6.393 6.464 6.378 6.464 1,490,382 -0.04(-0.55%)
Jan 25, 2018 6.500 6.536 6.375 6.500 2,056,223 +0.21(+3.41%)
Jan 24, 2018 6.428 6.500 6.286 6.286 1,716,136 -0.11(-1.68%)
Jan 23, 2018 6.393 6.428 6.321 6.393 740,063 +0.04(+0.56%)
Jan 22, 2018 6.321 6.393 6.321 6.357 943,380 +0.00(+0.00%)
Jan 19, 2018 6.357 6.446 6.303 6.357 1,642,718 +0.00(+0.00%)
Jan 18, 2018 6.428 6.482 6.357 6.357 1,309,750 -0.07(-1.11%)
Jan 17, 2018 6.464 6.482 6.393 6.428 1,141,488 +0.07(+1.12%)
Jan 16, 2018 6.428 6.464 6.339 6.357 1,229,094 -0.04(-0.56%)
Jan 12, 2018 6.393 6.393 6.393 0 +0.00(+0.00%)
Jan 11, 2018 6.357 6.446 6.357 6.393 976,353 +0.04(+0.56%)
Jan 10, 2018 6.428 6.500 6.357 6.357 851,537 -0.07(-1.11%)
Jan 09, 2018 6.571 6.607 6.393 6.428 1,388,578 -0.07(-1.10%)
Jan 08, 2018 6.678 6.678 6.500 6.500 1,755,272 -0.14(-2.15%)
Jan 05, 2018 6.821 6.821 6.643 6.643 1,901,598 -0.18(-2.62%)
Jan 04, 2018 6.857 6.893 6.750 6.821 1,617,467 +0.14(+2.14%)
Jan 03, 2018 6.786 6.786 6.643 6.678 1,246,359 -0.04(-0.53%)
Jan 02, 2018 6.643 6.714 6.607 6.714 847,962 +0.11(+1.62%)
Dec 29, 2017 6.607 6.607 6.607 0 +0.00(+0.00%)
Dec 28, 2017 6.607 6.607 6.536 6.607 812,626 +0.07(+1.09%)
Dec 27, 2017 6.500 6.571 6.446 6.536 1,000,661 +0.25(+3.98%)
Dec 26, 2017 6.286 6.357 6.214 6.286 391,161 +0.00(+0.00%)
Dec 22, 2017 6.107 6.357 6.089 6.286 1,415,067 +0.32(+5.39%)
Dec 21, 2017 5.928 6.071 5.821 5.964 4,584,593 +0.18(+3.09%)
Dec 20, 2017 5.786 5.821 5.768 5.786 210,297 -0.04(-0.61%)
Dec 19, 2017 5.893 5.921 5.821 5.821 285,647 -0.07(-1.21%)
Dec 18, 2017 5.857 5.928 5.821 5.893 492,443 +0.00(+0.00%)
Dec 15, 2017 5.857 5.928 5.821 5.893 869,406 -0.07(-1.20%)
Dec 14, 2017 5.893 5.982 5.857 5.964 1,954,211 +0.14(+2.45%)
Dec 13, 2017 5.964 5.994 5.821 5.821 405,870 -0.14(-2.40%)
Dec 12, 2017 5.928 5.964 5.857 5.964 870,696 +0.18(+3.09%)
Dec 11, 2017 5.821 5.839 5.786 5.786 410,374 -0.04(-0.61%)
Dec 08, 2017 5.857 5.875 5.750 5.821 875,768 +0.00(+0.00%)
Dec 07, 2017 5.857 5.911 5.821 5.821 452,734 -0.04(-0.61%)
Dec 06, 2017 6.107 6.125 5.821 5.857 1,071,159 -0.39(-6.29%)
Dec 05, 2017 6.321 6.357 6.286 6.250 657,681 -0.11(-1.69%)
Dec 04, 2017 6.393 6.428 6.286 6.357 940,005 +0.14(+2.30%)
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.