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 (%)
Sep 30, 2016 5.364 5.399 5.329 5.350 1,394,731 +0.14(+2.69%)
Sep 29, 2016 5.505 5.526 5.182 5.210 2,624,728 -0.28(-5.11%)
Sep 28, 2016 5.470 5.575 5.420 5.491 3,762,523 +0.03(+0.51%)
Sep 27, 2016 5.526 5.526 5.399 5.463 1,581,366 -0.06(-1.02%)
Sep 26, 2016 5.785 5.799 5.491 5.519 2,043,220 -0.25(-4.26%)
Sep 23, 2016 5.939 5.953 5.750 5.764 564,474 -0.12(-2.03%)
Sep 22, 2016 5.960 5.988 5.841 5.883 605,850 +0.09(+1.57%)
Sep 21, 2016 5.827 5.855 5.680 5.792 870,486 +0.09(+1.60%)
Sep 20, 2016 5.827 5.848 5.687 5.701 857,257 -0.51(-8.24%)
Sep 19, 2016 6.199 6.258 6.136 6.213 695,812 +0.13(+2.19%)
Sep 16, 2016 5.988 6.122 5.981 6.080 916,685 +0.06(+1.05%)
Sep 15, 2016 6.024 6.164 6.003 6.017 682,899 +0.01(+0.12%)
Sep 14, 2016 6.087 6.164 5.988 6.010 675,877 -0.18(-2.83%)
Sep 13, 2016 6.171 6.206 6.087 6.185 758,675 -0.08(-1.23%)
Sep 12, 2016 6.171 6.276 6.129 6.262 680,839 -0.07(-1.11%)
Sep 09, 2016 6.458 6.497 6.304 6.332 556,177 -0.25(-3.73%)
Sep 08, 2016 6.458 6.602 6.451 6.578 602,172 +0.12(+1.85%)
Sep 07, 2016 6.360 6.458 6.353 6.458 524,866 +0.12(+1.88%)
Sep 06, 2016 6.241 6.367 6.213 6.339 556,973 +0.15(+2.38%)
Sep 02, 2016 6.192 6.192 6.192 6.192 359,369 +0.04(+0.68%)
Sep 01, 2016 6.213 6.220 6.073 6.150 588,231 -0.04(-0.68%)
Aug 31, 2016 6.171 6.227 6.101 6.192 788,470 -0.04(-0.67%)
Aug 30, 2016 6.157 6.241 6.115 6.234 709,450 +0.12(+1.95%)
Aug 29, 2016 5.981 6.122 5.939 6.115 1,136,600 +0.11(+1.87%)
Aug 26, 2016 6.122 6.223 5.932 6.003 1,289,748 -0.01(-0.23%)
Aug 25, 2016 6.171 6.220 5.981 6.017 2,778,086 -0.50(-7.64%)
Aug 24, 2016 6.627 6.669 6.507 6.514 683,023 -0.11(-1.59%)
Aug 23, 2016 6.451 6.620 6.451 6.620 910,025 +0.20(+3.06%)
Aug 22, 2016 6.325 6.423 6.283 6.423 590,730 +0.10(+1.55%)
Aug 19, 2016 6.311 6.346 6.283 6.325 670,222 -0.06(-0.99%)
Aug 18, 2016 6.318 6.395 6.311 6.388 701,380 +0.05(+0.77%)
Aug 17, 2016 6.290 6.343 6.234 6.339 693,987 -0.06(-0.88%)
Aug 16, 2016 6.423 6.423 6.353 6.395 485,038 -0.03(-0.44%)
Aug 15, 2016 6.311 6.451 6.283 6.423 973,340 +0.15(+2.35%)
Aug 12, 2016 6.248 6.326 6.234 6.276 691,106 +0.13(+2.05%)
Aug 11, 2016 6.136 6.192 6.101 6.150 441,172 -0.01(-0.11%)
Aug 10, 2016 6.234 6.241 6.136 6.157 426,101 -0.04(-0.57%)
Aug 09, 2016 6.269 6.289 6.171 6.192 515,554 -0.08(-1.23%)
Aug 08, 2016 6.164 6.283 6.150 6.269 557,814 +0.13(+2.17%)
Aug 05, 2016 6.031 6.136 6.017 6.136 607,718 +0.09(+1.51%)
Aug 04, 2016 6.073 6.143 6.038 6.045 496,682 +0.07(+1.17%)
Aug 03, 2016 5.876 5.974 5.869 5.974 735,369 +0.08(+1.43%)
Aug 02, 2016 5.911 5.995 5.855 5.890 974,464 +0.00(+0.00%)
Aug 01, 2016 6.052 6.052 5.869 5.890 1,451,570 -0.18(-3.00%)
Jul 29, 2016 6.045 6.087 5.999 6.073 699,102 +0.01(+0.23%)
Jul 28, 2016 6.115 6.122 5.960 6.059 1,921,345 -0.14(-2.26%)
Jul 27, 2016 6.374 6.423 6.171 6.199 1,502,114 -0.09(-1.45%)
Jul 26, 2016 6.262 6.304 6.223 6.290 1,317,806 -0.06(-0.88%)
Jul 25, 2016 6.360 6.413 6.290 6.346 2,295,438 +0.14(+2.26%)
Jul 22, 2016 6.283 6.283 6.171 6.206 664,801 -0.06(-0.90%)
Jul 21, 2016 6.269 6.373 6.255 6.262 658,474 +0.01(+0.11%)
Jul 20, 2016 6.150 6.289 6.115 6.255 790,067 +0.06(+1.02%)
Jul 19, 2016 6.199 6.234 6.143 6.192 496,214 -0.06(-1.01%)
Jul 18, 2016 6.157 6.255 6.129 6.255 641,068 +0.10(+1.59%)
Jul 15, 2016 6.171 6.199 6.143 6.157 743,684 -0.07(-1.13%)
Jul 14, 2016 6.234 6.276 6.136 6.227 618,586 +0.01(+0.11%)
Jul 13, 2016 6.346 6.367 6.185 6.220 609,300 -0.08(-1.22%)
Jul 12, 2016 6.248 6.311 6.227 6.297 1,181,065 +0.06(+1.01%)
Jul 11, 2016 6.192 6.241 6.164 6.234 754,323 +0.13(+2.07%)
Jul 08, 2016 6.003 6.122 5.967 6.108 892,197 +0.12(+1.99%)
Jul 07, 2016 6.136 6.178 5.946 5.988 939,602 -0.15(-2.51%)
Jul 06, 2016 6.171 6.199 5.981 6.143 1,280,242 -0.11(-1.79%)
Jul 05, 2016 6.332 6.339 6.129 6.255 1,627,694 -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.