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

Euronav NV (NY: EURN )

16.31 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 12, 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 (%)
May 31, 2019 8.460 8.500 8.370 8.400 445,300 -0.24(-2.78%)
May 30, 2019 8.610 8.680 8.560 8.640 321,216 -0.15(-1.71%)
May 29, 2019 8.650 8.810 8.600 8.790 541,403 -0.09(-1.01%)
May 28, 2019 8.900 9.000 8.870 8.880 476,539 -0.22(-2.42%)
May 24, 2019 9.100 9.160 9.050 9.100 668,400 -0.08(-0.87%)
May 23, 2019 9.410 9.410 9.170 9.180 563,158 -0.43(-4.47%)
May 22, 2019 9.720 9.750 9.550 9.610 420,532 -0.19(-1.94%)
May 21, 2019 9.860 9.900 9.785 9.800 258,734 -0.03(-0.31%)
May 20, 2019 9.760 9.900 9.735 9.830 255,706 -0.07(-0.71%)
May 17, 2019 10.07 10.08 9.890 9.900 222,400 -0.19(-1.88%)
May 16, 2019 10.04 10.21 10.04 10.09 630,532 +0.01(+0.10%)
May 15, 2019 9.800 10.14 9.780 10.08 748,088 +0.44(+4.56%)
May 14, 2019 9.490 9.650 9.470 9.640 469,726 +0.38(+4.10%)
May 13, 2019 9.390 9.400 9.235 9.260 346,472 -0.24(-2.53%)
May 10, 2019 9.560 9.560 9.400 9.500 432,400 +0.09(+0.96%)
May 09, 2019 9.370 9.470 9.350 9.410 284,146 -0.02(-0.21%)
May 08, 2019 9.510 9.530 9.420 9.430 265,097 -0.02(-0.21%)
May 07, 2019 9.460 9.580 9.430 9.450 307,904 -0.23(-2.38%)
May 06, 2019 9.690 9.710 9.590 9.680 294,400 -0.03(-0.31%)
May 03, 2019 9.690 9.800 9.690 9.710 371,900 +0.19(+2.00%)
May 02, 2019 9.520 9.610 9.490 9.520 293,019 +0.17(+1.82%)
May 01, 2019 9.480 9.500 9.345 9.350 270,931 -0.03(-0.32%)
Apr 30, 2019 9.500 9.550 9.365 9.380 452,232 -0.07(-0.74%)
Apr 29, 2019 9.280 9.480 9.280 9.450 413,145 +0.10(+1.07%)
Apr 26, 2019 9.400 9.400 9.260 9.350 408,400 -0.08(-0.85%)
Apr 25, 2019 9.430 9.480 9.230 9.430 498,292 +0.00(+0.00%)
Apr 24, 2019 9.540 9.540 9.410 9.430 458,041 -0.13(-1.36%)
Apr 23, 2019 9.550 9.640 9.520 9.560 380,308 -0.15(-1.54%)
Apr 22, 2019 9.550 9.850 9.480 9.710 645,640 +0.20(+2.10%)
Apr 18, 2019 9.470 9.530 9.460 9.510 358,000 -0.02(-0.21%)
Apr 17, 2019 9.480 9.560 9.460 9.530 832,822 +0.15(+1.60%)
Apr 16, 2019 9.320 9.430 9.310 9.380 470,648 -0.04(-0.42%)
Apr 15, 2019 9.320 9.460 9.300 9.420 536,238 +0.06(+0.64%)
Apr 12, 2019 9.350 9.420 9.290 9.360 538,300 +0.06(+0.65%)
Apr 11, 2019 9.100 9.320 9.010 9.300 747,253 +0.14(+1.53%)
Apr 10, 2019 8.890 9.220 8.880 9.160 738,476 +0.27(+3.04%)
Apr 09, 2019 8.780 8.910 8.740 8.890 774,833 +0.12(+1.37%)
Apr 08, 2019 8.560 8.800 8.560 8.770 945,629 +0.36(+4.28%)
Apr 05, 2019 8.400 8.420 8.330 8.410 430,000 +0.17(+2.06%)
Apr 04, 2019 8.270 8.320 8.240 8.240 177,045 -0.10(-1.20%)
Apr 03, 2019 8.460 8.490 8.300 8.340 290,087 -0.03(-0.36%)
Apr 02, 2019 8.400 8.420 8.330 8.370 386,971 -0.05(-0.59%)
Apr 01, 2019 8.340 8.440 8.305 8.420 534,303 +0.27(+3.31%)
Mar 29, 2019 8.120 8.190 8.090 8.150 406,400 +0.16(+2.00%)
Mar 28, 2019 7.930 8.020 7.930 7.990 390,312 +0.00(+0.00%)
Mar 27, 2019 8.000 8.010 7.890 7.990 372,787 +0.05(+0.63%)
Mar 26, 2019 8.010 8.085 7.930 7.940 514,376 -0.09(-1.12%)
Mar 25, 2019 8.000 8.065 7.960 8.030 503,007 -0.07(-0.86%)
Mar 22, 2019 8.200 8.220 8.080 8.100 523,800 -0.25(-2.99%)
Mar 21, 2019 8.310 8.370 8.275 8.350 402,163 +0.18(+2.20%)
Mar 20, 2019 8.110 8.215 8.070 8.170 127,483 +0.04(+0.49%)
Mar 19, 2019 8.240 8.250 8.090 8.130 267,649 -0.10(-1.22%)
Mar 18, 2019 8.100 8.280 8.100 8.230 382,213 +0.20(+2.49%)
Mar 15, 2019 7.960 8.040 7.950 8.030 512,600 +0.05(+0.63%)
Mar 14, 2019 7.920 8.010 7.910 7.980 532,248 -0.03(-0.37%)
Mar 13, 2019 7.970 8.060 7.920 8.010 462,945 +0.03(+0.38%)
Mar 12, 2019 7.880 8.030 7.880 7.980 352,364 +0.11(+1.40%)
Mar 11, 2019 7.790 7.900 7.790 7.870 401,053 +0.05(+0.64%)
Mar 08, 2019 7.800 7.850 7.761 7.820 349,100 -0.07(-0.89%)
Mar 07, 2019 7.840 7.910 7.760 7.890 475,028 -0.12(-1.50%)
Mar 06, 2019 8.140 8.165 8.010 8.010 291,803 -0.14(-1.72%)
Mar 05, 2019 8.180 8.180 8.120 8.150 546,434 +0.01(+0.12%)
Mar 04, 2019 8.140 8.170 8.100 8.140 352,555 +0.14(+1.75%)
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.