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

Euronav NV (NY: EURN )

20.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2016 5.742 5.742 5.423 5.565 1,211,137 +0.11(+1.95%)
Oct 28, 2016 5.636 5.636 5.423 5.458 2,064,328 -0.14(-2.53%)
Oct 27, 2016 5.600 5.671 5.547 5.600 1,155,807 +0.07(+1.28%)
Oct 26, 2016 5.706 5.706 5.423 5.529 1,663,384 -0.21(-3.70%)
Oct 25, 2016 5.742 5.777 5.706 5.742 757,403 +0.00(+0.00%)
Oct 24, 2016 5.777 5.848 5.636 5.742 1,156,415 +0.04(+0.62%)
Oct 21, 2016 5.742 5.777 5.671 5.706 520,243 -0.04(-0.62%)
Oct 20, 2016 5.742 5.813 5.636 5.742 605,943 +0.00(+0.00%)
Oct 19, 2016 5.600 5.777 5.600 5.742 838,507 +0.11(+1.89%)
Oct 18, 2016 5.636 5.636 5.547 5.636 743,730 +0.07(+1.27%)
Oct 17, 2016 5.600 5.636 5.494 5.565 802,577 -0.04(-0.63%)
Oct 14, 2016 5.600 5.636 5.494 5.600 906,222 +0.14(+2.60%)
Oct 13, 2016 5.458 5.600 5.352 5.458 1,236,401 -0.04(-0.65%)
Oct 12, 2016 5.671 5.671 5.458 5.494 1,219,591 -0.18(-3.13%)
Oct 11, 2016 5.848 5.919 5.636 5.671 1,753,029 -0.14(-2.44%)
Oct 10, 2016 5.848 5.919 5.742 5.813 1,360,321 -0.01(-0.12%)
Oct 07, 2016 5.777 5.834 5.714 5.820 791,007 -0.04(-0.61%)
Oct 06, 2016 5.671 5.940 5.671 5.855 2,121,378 +0.26(+4.69%)
Oct 05, 2016 5.607 5.636 5.501 5.593 1,446,356 +0.14(+2.60%)
Oct 04, 2016 5.380 5.458 5.359 5.451 1,108,134 +0.16(+2.95%)
Oct 03, 2016 5.331 5.352 5.256 5.295 971,463 -0.11(-2.10%)
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%)
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.