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

Euronav NV (NY: EURN )

21.08 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 30, 2019 5.868 5.889 5.789 5.818 382,305 +0.03(+0.50%)
Aug 29, 2019 5.796 5.825 5.767 5.789 214,864 +0.09(+1.64%)
Aug 28, 2019 5.610 5.703 5.595 5.696 199,699 +0.09(+1.66%)
Aug 27, 2019 5.739 5.746 5.588 5.603 410,669 -0.06(-1.14%)
Aug 26, 2019 5.767 5.789 5.653 5.667 323,448 +0.03(+0.51%)
Aug 23, 2019 5.739 5.810 5.624 5.638 440,230 -0.17(-2.96%)
Aug 22, 2019 5.825 5.875 5.789 5.810 289,202 -0.01(-0.12%)
Aug 21, 2019 5.746 5.853 5.739 5.818 409,474 +0.13(+2.27%)
Aug 20, 2019 5.689 5.710 5.642 5.689 458,689 +0.01(+0.25%)
Aug 19, 2019 5.617 5.703 5.595 5.674 555,978 +0.26(+4.76%)
Aug 16, 2019 5.252 5.423 5.252 5.416 602,420 +0.22(+4.28%)
Aug 15, 2019 5.201 5.266 5.166 5.194 464,520 -0.04(-0.68%)
Aug 14, 2019 5.295 5.359 5.216 5.230 681,492 -0.17(-3.18%)
Aug 13, 2019 5.316 5.545 5.298 5.402 811,295 +0.05(+0.94%)
Aug 12, 2019 5.380 5.416 5.345 5.352 718,199 -0.15(-2.73%)
Aug 09, 2019 5.538 5.567 5.477 5.502 586,369 -0.17(-3.03%)
Aug 08, 2019 5.710 5.732 5.538 5.674 802,873 -0.04(-0.63%)
Aug 07, 2019 5.660 5.732 5.628 5.710 534,427 +0.00(+0.00%)
Aug 06, 2019 5.782 5.810 5.660 5.710 515,213 +0.11(+2.05%)
Aug 05, 2019 5.667 5.667 5.531 5.595 660,793 -0.27(-4.64%)
Aug 02, 2019 5.997 6.025 5.850 5.868 447,488 -0.08(-1.33%)
Aug 01, 2019 6.054 6.104 5.932 5.946 441,059 -0.09(-1.43%)
Jul 31, 2019 6.054 6.111 6.007 6.032 630,989 +0.03(+0.48%)
Jul 30, 2019 6.075 6.075 5.989 6.004 451,368 -0.18(-2.90%)
Jul 29, 2019 6.369 6.369 6.176 6.183 396,408 -0.14(-2.27%)
Jul 26, 2019 6.462 6.462 6.326 6.326 310,422 -0.09(-1.34%)
Jul 25, 2019 6.541 6.541 6.383 6.412 375,420 -0.09(-1.43%)
Jul 24, 2019 6.455 6.512 6.452 6.505 274,866 +0.01(+0.22%)
Jul 23, 2019 6.426 6.498 6.376 6.491 517,534 +0.12(+1.91%)
Jul 22, 2019 6.469 6.484 6.369 6.369 252,995 +0.00(+0.00%)
Jul 19, 2019 6.426 6.437 6.358 6.369 412,454 -0.04(-0.56%)
Jul 18, 2019 6.312 6.426 6.294 6.405 379,445 -0.01(-0.11%)
Jul 17, 2019 6.527 6.541 6.409 6.412 347,899 -0.14(-2.08%)
Jul 16, 2019 6.577 6.595 6.506 6.548 273,933 +0.00(+0.00%)
Jul 15, 2019 6.613 6.648 6.516 6.548 242,015 -0.04(-0.54%)
Jul 12, 2019 6.598 6.613 6.545 6.584 412,035 +0.00(+0.00%)
Jul 11, 2019 6.613 6.627 6.555 6.584 362,369 +0.11(+1.77%)
Jul 10, 2019 6.412 6.477 6.405 6.469 227,431 +0.06(+0.89%)
Jul 09, 2019 6.326 6.419 6.312 6.412 322,088 +0.04(+0.56%)
Jul 08, 2019 6.391 6.448 6.348 6.376 338,730 -0.03(-0.45%)
Jul 05, 2019 6.376 6.469 6.376 6.405 538,075 -0.12(-1.87%)
Jul 03, 2019 6.570 6.598 6.505 6.527 242,727 -0.19(-2.88%)
Jul 02, 2019 6.720 6.749 6.659 6.720 636,762 -0.08(-1.16%)
Jul 01, 2019 6.763 6.821 6.727 6.799 823,510 +0.04(+0.53%)
Jun 28, 2019 6.656 6.785 6.649 6.763 527,187 +0.14(+2.05%)
Jun 27, 2019 6.555 6.641 6.555 6.627 866,983 +0.11(+1.76%)
Jun 26, 2019 6.448 6.527 6.444 6.512 634,638 +0.14(+2.13%)
Jun 25, 2019 6.484 6.484 6.376 6.376 729,241 +0.00(+0.00%)
Jun 24, 2019 6.448 6.469 6.369 6.376 686,789 -0.06(-1.00%)
Jun 21, 2019 6.441 6.459 6.373 6.441 699,986 +0.05(+0.78%)
Jun 20, 2019 6.298 6.441 6.290 6.391 826,456 +0.37(+6.19%)
Jun 19, 2019 5.975 6.068 5.968 6.018 684,635 +0.01(+0.12%)
Jun 18, 2019 5.982 6.083 5.982 6.011 691,156 +0.03(+0.48%)
Jun 17, 2019 5.939 5.997 5.911 5.982 235,912 +0.01(+0.24%)
Jun 14, 2019 6.075 6.075 5.957 5.968 443,859 -0.14(-2.23%)
Jun 13, 2019 6.104 6.161 6.090 6.104 489,341 +0.21(+3.52%)
Jun 12, 2019 6.018 6.032 5.882 5.896 446,049 -0.25(-4.08%)
Jun 11, 2019 6.197 6.233 6.133 6.147 525,574 +0.05(+0.82%)
Jun 10, 2019 6.176 6.183 6.090 6.097 480,690 -0.03(-0.47%)
Jun 07, 2019 6.169 6.208 6.115 6.126 742,836 +0.04(+0.59%)
Jun 06, 2019 6.104 6.183 6.075 6.090 539,956 +0.14(+2.41%)
Jun 05, 2019 6.011 6.040 5.925 5.946 336,276 -0.08(-1.31%)
Jun 04, 2019 6.004 6.054 5.968 6.025 842,283 +0.05(+0.84%)
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.