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 (%)
Jun 30, 2017 5.493 5.598 5.493 5.528 632,867 +0.03(+0.64%)
Jun 29, 2017 5.423 5.493 5.406 5.493 607,222 +0.14(+2.61%)
Jun 28, 2017 5.248 5.458 5.248 5.353 398,904 +0.10(+2.00%)
Jun 27, 2017 5.318 5.353 5.248 5.248 506,829 -0.03(-0.66%)
Jun 26, 2017 5.283 5.318 5.231 5.283 307,379 -0.03(-0.66%)
Jun 23, 2017 5.143 5.318 5.143 5.318 596,959 +0.14(+2.70%)
Jun 22, 2017 5.143 5.178 5.109 5.178 321,013 +0.10(+2.07%)
Jun 21, 2017 5.143 5.143 5.074 5.074 348,582 -0.07(-1.36%)
Jun 20, 2017 5.213 5.283 5.143 5.143 654,122 -0.03(-0.68%)
Jun 19, 2017 5.143 5.243 5.109 5.178 624,002 +0.10(+2.07%)
Jun 16, 2017 5.074 5.109 5.039 5.074 817,013 +0.03(+0.69%)
Jun 15, 2017 5.074 5.109 5.039 5.039 535,789 -0.03(-0.69%)
Jun 14, 2017 5.178 5.178 5.039 5.074 882,349 -0.03(-0.68%)
Jun 13, 2017 5.143 5.178 5.074 5.109 561,991 +0.00(+0.00%)
Jun 12, 2017 5.109 5.196 5.074 5.109 494,073 -0.03(-0.68%)
Jun 09, 2017 5.213 5.213 5.109 5.143 570,386 +0.00(+0.00%)
Jun 08, 2017 5.178 5.231 5.109 5.143 1,021,692 +0.00(+0.00%)
Jun 07, 2017 5.248 5.266 5.109 5.143 858,784 -0.10(-2.00%)
Jun 06, 2017 5.318 5.318 5.178 5.248 799,342 -0.10(-1.96%)
Jun 05, 2017 5.353 5.380 5.283 5.353 585,846 +0.07(+1.32%)
Jun 02, 2017 5.353 5.388 5.283 5.283 493,290 -0.07(-1.31%)
Jun 01, 2017 5.283 5.353 5.283 5.353 771,294 +0.03(+0.66%)
May 31, 2017 5.248 5.371 5.213 5.318 846,403 +0.07(+1.33%)
May 30, 2017 5.283 5.353 5.248 5.248 903,687 +0.07(+1.35%)
May 26, 2017 5.283 5.318 5.196 5.178 1,259,193 +0.00(+0.00%)
May 25, 2017 5.283 5.318 5.074 5.178 1,240,553 -0.03(-0.67%)
May 24, 2017 5.388 5.423 5.199 5.213 1,661,758 -0.14(-2.61%)
May 23, 2017 5.458 5.493 5.318 5.353 882,678 -0.03(-0.65%)
May 22, 2017 5.528 5.528 5.388 5.388 1,349,747 -0.14(-2.53%)
May 19, 2017 5.493 5.576 5.458 5.528 1,121,208 +0.07(+1.28%)
May 18, 2017 5.493 5.563 5.423 5.458 552,892 -0.03(-0.64%)
May 17, 2017 5.493 5.598 5.493 5.493 557,784 +0.03(+0.64%)
May 16, 2017 5.493 5.552 5.458 5.458 471,257 -0.07(-1.27%)
May 15, 2017 5.598 5.633 5.493 5.528 365,784 +0.00(+0.00%)
May 12, 2017 5.528 5.563 5.493 5.528 250,073 -0.03(-0.63%)
May 11, 2017 5.563 5.598 5.493 5.563 567,369 -0.03(-0.63%)
May 10, 2017 5.598 5.633 5.546 5.598 406,836 +0.00(+0.00%)
May 09, 2017 5.668 5.668 5.528 5.598 395,596 +0.03(+0.63%)
May 08, 2017 5.563 5.598 5.528 5.563 305,669 +0.03(+0.63%)
May 05, 2017 5.528 5.581 5.493 5.528 417,172 +0.03(+0.64%)
May 04, 2017 5.493 5.563 5.458 5.493 766,894 -0.03(-0.63%)
May 03, 2017 5.493 5.563 5.458 5.528 583,787 -0.03(-0.63%)
May 02, 2017 5.528 5.598 5.511 5.563 647,356 +0.03(+0.63%)
May 01, 2017 5.598 5.598 5.528 5.528 330,864 +0.00(+0.00%)
Apr 28, 2017 5.528 5.598 5.528 5.528 512,586 +0.07(+1.28%)
Apr 27, 2017 5.528 5.528 5.458 5.458 623,882 -0.07(-1.27%)
Apr 26, 2017 5.563 5.633 5.511 5.528 1,779,916 -0.24(-4.24%)
Apr 25, 2017 5.738 5.878 5.703 5.773 1,460,529 +0.10(+1.85%)
Apr 24, 2017 5.668 5.703 5.563 5.668 876,074 +0.17(+3.18%)
Apr 21, 2017 5.598 5.598 5.493 5.493 563,251 -0.10(-1.88%)
Apr 20, 2017 5.528 5.633 5.528 5.598 695,413 +0.03(+0.63%)
Apr 19, 2017 5.598 5.633 5.500 5.563 769,230 +0.00(+0.00%)
Apr 18, 2017 5.528 5.563 5.493 5.563 570,733 +0.00(+0.00%)
Apr 17, 2017 5.458 5.563 5.423 5.563 494,302 +0.10(+1.92%)
Apr 13, 2017 5.528 5.528 5.406 5.458 435,200 -0.10(-1.89%)
Apr 12, 2017 5.563 5.633 5.493 5.563 530,410 -0.03(-0.63%)
Apr 11, 2017 5.633 5.651 5.546 5.598 1,082,902 -0.07(-1.23%)
Apr 10, 2017 5.458 5.703 5.458 5.668 1,219,085 +0.21(+3.85%)
Apr 07, 2017 5.423 5.528 5.388 5.458 503,396 -0.03(-0.64%)
Apr 06, 2017 5.388 5.493 5.371 5.493 476,044 +0.17(+3.29%)
Apr 05, 2017 5.493 5.511 5.283 5.318 1,146,085 -0.10(-1.94%)
Apr 04, 2017 5.493 5.528 5.423 5.423 870,280 -0.10(-1.90%)
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.