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

Euronav NV (NY: EURN )

20.54 -0.20 (-0.96%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 17, 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 31, 2017 5.470 5.612 5.470 5.576 495,347 +0.14(+2.61%)
Jan 30, 2017 5.470 5.576 5.398 5.434 753,343 -0.07(-1.29%)
Jan 27, 2017 5.505 5.612 5.469 5.505 701,265 +0.00(+0.00%)
Jan 26, 2017 5.434 5.647 5.398 5.505 2,240,987 -0.28(-4.91%)
Jan 25, 2017 5.860 5.896 5.789 5.789 569,961 -0.18(-2.98%)
Jan 24, 2017 5.825 6.020 5.800 5.967 1,957,024 +0.14(+2.44%)
Jan 23, 2017 5.789 5.860 5.700 5.825 975,921 -0.04(-0.61%)
Jan 20, 2017 5.789 5.931 5.754 5.860 929,709 +0.00(+0.00%)
Jan 19, 2017 5.789 5.860 5.683 5.860 964,381 -0.07(-1.20%)
Jan 18, 2017 5.896 5.931 5.860 5.931 605,967 +0.04(+0.60%)
Jan 17, 2017 5.931 6.002 5.860 5.896 595,826 +0.00(+0.00%)
Jan 13, 2017 5.896 5.896 5.896 0 -0.04(-0.60%)
Jan 12, 2017 5.931 5.984 5.842 5.931 354,785 +0.04(+0.60%)
Jan 11, 2017 5.825 6.002 5.825 5.896 1,203,710 +0.04(+0.61%)
Jan 10, 2017 5.860 5.931 5.789 5.860 972,106 -0.11(-1.79%)
Jan 09, 2017 5.967 6.002 5.896 5.967 494,985 +0.00(+0.00%)
Jan 06, 2017 5.931 6.031 5.896 5.967 802,450 -0.11(-1.75%)
Jan 05, 2017 5.967 6.073 5.931 6.073 676,004 +0.14(+2.40%)
Jan 04, 2017 5.967 6.002 5.896 5.931 662,345 -0.07(-1.18%)
Jan 03, 2017 5.967 6.038 5.807 6.002 1,551,414 +0.36(+6.29%)
Dec 30, 2016 5.647 5.647 5.647 0 -0.07(-1.24%)
Dec 29, 2016 5.754 5.789 5.629 5.718 697,176 +0.04(+0.63%)
Dec 28, 2016 5.718 5.754 5.576 5.683 601,886 -0.04(-0.62%)
Dec 27, 2016 5.683 5.718 5.647 5.718 505,704 +0.04(+0.63%)
Dec 23, 2016 5.683 5.683 5.683 0 +0.14(+2.56%)
Dec 22, 2016 5.576 5.612 5.452 5.541 1,143,395 -0.07(-1.27%)
Dec 21, 2016 5.398 5.683 5.398 5.612 1,506,106 +0.28(+5.33%)
Dec 20, 2016 5.327 5.363 5.292 5.327 692,210 +0.04(+0.67%)
Dec 19, 2016 5.327 5.327 5.221 5.292 567,465 -0.04(-0.67%)
Dec 16, 2016 5.327 5.363 5.224 5.327 843,389 +0.18(+3.45%)
Dec 15, 2016 5.114 5.221 5.079 5.150 916,061 +0.00(+0.00%)
Dec 14, 2016 5.256 5.292 5.114 5.150 1,518,941 +0.00(+0.00%)
Dec 13, 2016 5.185 5.248 5.114 5.150 585,137 +0.04(+0.69%)
Dec 12, 2016 5.221 5.292 5.079 5.114 1,345,244 -0.11(-2.04%)
Dec 09, 2016 5.292 5.327 5.185 5.221 1,344,247 -0.04(-0.68%)
Dec 08, 2016 5.185 5.327 5.150 5.256 1,990,358 +0.11(+2.07%)
Dec 07, 2016 5.008 5.150 4.901 5.150 1,379,129 +0.18(+3.57%)
Dec 06, 2016 4.901 5.008 4.866 4.972 1,664,904 +0.11(+2.19%)
Dec 05, 2016 4.866 4.901 4.759 4.866 1,266,960 +0.11(+2.24%)
Dec 02, 2016 4.901 4.937 4.724 4.759 1,565,903 -0.14(-2.90%)
Dec 01, 2016 5.079 5.079 4.830 4.901 2,109,331 -0.14(-2.82%)
Nov 30, 2016 5.327 5.398 5.008 5.043 3,037,517 -0.32(-5.96%)
Nov 29, 2016 5.292 5.470 5.239 5.363 1,428,642 +0.11(+2.03%)
Nov 28, 2016 5.363 5.363 5.239 5.256 949,842 -0.14(-2.63%)
Nov 25, 2016 5.398 5.434 5.363 5.398 364,559 +0.11(+2.01%)
Nov 23, 2016 5.292 5.292 5.292 0 -0.21(-3.87%)
Nov 22, 2016 5.505 5.576 5.434 5.505 640,626 +0.07(+1.31%)
Nov 21, 2016 5.327 5.434 5.256 5.434 941,726 +0.14(+2.68%)
Nov 18, 2016 5.292 5.363 5.256 5.292 672,776 +0.04(+0.68%)
Nov 17, 2016 5.363 5.434 5.256 5.256 1,290,010 -0.07(-1.33%)
Nov 16, 2016 5.150 5.363 5.079 5.327 2,101,280 +0.11(+2.04%)
Nov 15, 2016 5.150 5.363 5.150 5.221 930,632 +0.07(+1.38%)
Nov 14, 2016 5.114 5.256 5.079 5.150 986,909 -0.04(-0.69%)
Nov 11, 2016 5.221 5.256 5.043 5.185 1,189,951 -0.14(-2.67%)
Nov 10, 2016 5.185 5.505 5.150 5.327 1,929,203 +0.18(+3.45%)
Nov 09, 2016 5.043 5.150 5.008 5.150 973,963 +0.07(+1.40%)
Nov 08, 2016 5.043 5.150 4.972 5.079 1,005,599 -0.11(-2.05%)
Nov 07, 2016 5.185 5.256 5.008 5.185 1,376,225 +0.07(+1.39%)
Nov 04, 2016 5.185 5.185 5.079 5.114 1,851,910 -0.11(-2.04%)
Nov 03, 2016 5.221 5.345 5.185 5.221 1,484,635 +0.04(+0.68%)
Nov 02, 2016 5.541 5.541 5.114 5.185 2,805,562 -0.36(-6.41%)
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.