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

Euronav NV (NY: EURN )

20.74 +0.46 (+2.27%)
Official Closing 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 (%)
Jan 29, 2016 7.465 8.016 7.399 7.905 2,666,014 +0.46(+6.17%)
Jan 28, 2016 7.682 7.714 7.413 7.445 1,956,627 +0.28(+3.84%)
Jan 27, 2016 7.393 7.432 7.163 7.170 3,300,365 -0.20(-2.67%)
Jan 26, 2016 7.406 7.431 7.288 7.367 3,567,095 +0.14(+1.91%)
Jan 25, 2016 7.301 7.380 7.209 7.229 1,182,112 +0.02(+0.27%)
Jan 22, 2016 7.262 7.327 7.124 7.209 761,048 +0.24(+3.39%)
Jan 21, 2016 6.921 7.124 6.855 6.973 836,326 +0.15(+2.21%)
Jan 20, 2016 6.612 6.862 6.527 6.822 1,428,531 +0.03(+0.39%)
Jan 19, 2016 6.888 6.927 6.665 6.796 3,202,841 +0.18(+2.68%)
Jan 15, 2016 6.573 6.619 6.619 6.619 2,216,828 -0.07(-0.98%)
Jan 14, 2016 6.639 6.747 6.396 6.684 2,991,133 -0.19(-2.77%)
Jan 13, 2016 7.242 7.367 6.816 6.875 1,681,670 -0.19(-2.69%)
Jan 12, 2016 7.360 7.393 6.848 7.065 4,364,789 -0.43(-5.69%)
Jan 11, 2016 7.852 7.852 7.406 7.491 2,000,946 -0.43(-5.39%)
Jan 08, 2016 8.160 8.160 7.911 7.918 752,895 -0.16(-2.03%)
Jan 07, 2016 8.003 8.213 7.944 8.082 1,016,245 -0.18(-2.22%)
Jan 06, 2016 8.364 8.370 8.213 8.265 1,482,880 -0.24(-2.78%)
Jan 05, 2016 8.659 8.692 8.364 8.502 1,666,967 -0.31(-3.57%)
Jan 04, 2016 8.961 8.994 8.748 8.816 1,011,077 -0.18(-1.97%)
Dec 31, 2015 8.921 8.994 8.994 8.994 400,010 +0.07(+0.81%)
Dec 30, 2015 8.836 8.941 8.777 8.921 599,795 +0.13(+1.49%)
Dec 29, 2015 8.830 8.875 8.659 8.790 521,009 +0.14(+1.59%)
Dec 28, 2015 8.744 8.744 8.580 8.652 410,175 -0.10(-1.12%)
Dec 24, 2015 8.711 8.751 8.751 8.751 248,177 -0.05(-0.52%)
Dec 23, 2015 8.751 8.807 8.688 8.797 1,010,535 +0.17(+1.98%)
Dec 22, 2015 8.593 8.692 8.561 8.626 660,046 +0.06(+0.69%)
Dec 21, 2015 8.679 8.705 8.449 8.567 594,622 -0.01(-0.15%)
Dec 18, 2015 8.515 8.633 8.331 8.580 2,164,661 +0.07(+0.77%)
Dec 17, 2015 8.725 8.738 8.436 8.515 2,102,637 -0.30(-3.42%)
Dec 16, 2015 8.705 8.862 8.620 8.816 1,504,595 +0.43(+5.16%)
Dec 15, 2015 8.226 8.390 8.226 8.383 911,460 +0.09(+1.03%)
Dec 14, 2015 8.410 8.436 8.272 8.298 1,034,355 -0.14(-1.63%)
Dec 11, 2015 8.521 8.554 8.357 8.436 1,013,090 -0.35(-3.96%)
Dec 10, 2015 8.711 8.816 8.639 8.784 786,870 +0.00(+0.00%)
Dec 09, 2015 8.784 8.948 8.685 8.784 972,777 -0.05(-0.59%)
Dec 08, 2015 8.869 8.954 8.790 8.836 893,917 +0.01(+0.07%)
Dec 07, 2015 9.053 9.066 8.816 8.830 1,229,306 -0.26(-2.82%)
Dec 04, 2015 8.967 9.118 8.856 9.085 1,931,398 +0.19(+2.14%)
Dec 03, 2015 9.144 9.184 8.843 8.895 1,295,576 +0.07(+0.82%)
Dec 02, 2015 8.711 9.026 8.711 8.823 1,512,542 +0.23(+2.67%)
Dec 01, 2015 8.521 8.593 8.456 8.593 1,030,247 +0.14(+1.71%)
Nov 30, 2015 8.495 8.521 8.383 8.449 568,992 -0.13(-1.53%)
Nov 27, 2015 8.580 8.620 8.534 8.580 120,570 -0.06(-0.68%)
Nov 25, 2015 8.521 8.639 8.639 8.639 388,882 +0.12(+1.39%)
Nov 24, 2015 8.580 8.685 8.515 8.521 857,177 -0.08(-0.92%)
Nov 23, 2015 8.784 8.784 8.580 8.600 569,631 -0.17(-1.94%)
Nov 20, 2015 8.856 8.856 8.718 8.770 434,850 -0.14(-1.62%)
Nov 19, 2015 8.980 9.013 8.875 8.915 370,593 -0.03(-0.37%)
Nov 18, 2015 9.105 9.112 8.882 8.948 548,217 -0.11(-1.23%)
Nov 17, 2015 9.164 9.164 9.020 9.059 570,759 +0.01(+0.07%)
Nov 16, 2015 8.921 9.066 8.921 9.053 366,058 +0.14(+1.55%)
Nov 13, 2015 8.862 8.961 8.803 8.915 328,873 +0.11(+1.27%)
Nov 12, 2015 8.725 8.875 8.698 8.803 395,303 -0.07(-0.81%)
Nov 11, 2015 8.961 9.000 8.856 8.875 501,359 -0.09(-1.02%)
Nov 10, 2015 9.066 9.125 8.921 8.967 471,121 -0.13(-1.44%)
Nov 09, 2015 9.197 9.276 9.026 9.098 619,390 -0.07(-0.79%)
Nov 06, 2015 8.954 9.302 8.902 9.171 988,729 +0.18(+1.97%)
Nov 05, 2015 9.053 9.085 8.941 8.994 1,361,024 -0.12(-1.37%)
Nov 04, 2015 9.794 9.833 8.784 9.118 3,372,295 -0.65(-6.65%)
Nov 03, 2015 9.820 9.836 9.728 9.768 680,677 -0.11(-1.13%)
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.