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

Euronav NV (NY: EURN )

20.74 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2018 6.373 6.402 6.312 6.344 635,825 -0.32(-4.78%)
Nov 29, 2018 6.699 6.750 6.641 6.663 554,390 +0.04(+0.66%)
Nov 28, 2018 6.518 6.681 6.504 6.620 858,590 +0.09(+1.33%)
Nov 27, 2018 6.424 6.555 6.381 6.533 946,541 +0.48(+7.89%)
Nov 26, 2018 5.975 6.098 5.975 6.055 551,252 +0.12(+2.08%)
Nov 23, 2018 5.830 5.946 5.823 5.932 461,715 -0.17(-2.73%)
Nov 21, 2018 6.098 6.098 6.098 0 +0.21(+3.57%)
Nov 20, 2018 5.953 5.961 5.816 5.888 912,264 -0.21(-3.44%)
Nov 19, 2018 6.192 6.207 6.026 6.098 1,106,188 -0.21(-3.33%)
Nov 16, 2018 6.171 6.323 6.163 6.308 785,082 +0.11(+1.75%)
Nov 15, 2018 6.062 6.207 6.048 6.200 484,355 +0.17(+2.76%)
Nov 14, 2018 6.055 6.120 5.975 6.033 803,135 +0.09(+1.59%)
Nov 13, 2018 6.178 6.200 5.932 5.939 909,010 -0.20(-3.30%)
Nov 12, 2018 6.359 6.366 6.134 6.142 1,140,096 -0.30(-4.61%)
Nov 09, 2018 6.468 6.497 6.402 6.439 574,659 -0.12(-1.77%)
Nov 08, 2018 6.583 6.598 6.518 6.555 1,039,809 -0.20(-3.00%)
Nov 07, 2018 6.786 6.815 6.692 6.757 835,457 -0.01(-0.21%)
Nov 06, 2018 6.670 6.772 6.663 6.772 844,668 +0.04(+0.54%)
Nov 05, 2018 6.808 6.837 6.598 6.736 1,872,287 -0.17(-2.41%)
Nov 02, 2018 6.808 6.946 6.797 6.902 1,734,472 +0.13(+1.93%)
Nov 01, 2018 6.772 6.808 6.685 6.772 1,528,910 +0.11(+1.63%)
Oct 31, 2018 6.678 6.794 6.598 6.663 2,794,152 +0.09(+1.32%)
Oct 30, 2018 6.562 6.685 6.486 6.576 1,528,401 -0.04(-0.66%)
Oct 29, 2018 6.620 6.794 6.555 6.620 1,860,741 +0.14(+2.12%)
Oct 26, 2018 6.279 6.497 6.258 6.482 1,311,831 +0.19(+2.99%)
Oct 25, 2018 6.308 6.352 6.243 6.294 1,016,366 +0.12(+1.88%)
Oct 24, 2018 6.272 6.348 6.178 6.178 1,093,443 -0.17(-2.74%)
Oct 23, 2018 6.279 6.377 6.243 6.352 1,188,747 -0.17(-2.66%)
Oct 22, 2018 6.475 6.526 6.439 6.526 744,265 +0.01(+0.11%)
Oct 19, 2018 6.591 6.620 6.489 6.518 736,066 -0.01(-0.11%)
Oct 18, 2018 6.583 6.627 6.518 6.526 473,546 -0.12(-1.74%)
Oct 17, 2018 6.728 6.728 6.598 6.641 694,911 -0.07(-1.08%)
Oct 16, 2018 6.591 6.779 6.583 6.714 674,068 +0.13(+1.98%)
Oct 15, 2018 6.555 6.596 6.518 6.583 339,393 +0.07(+1.11%)
Oct 12, 2018 6.475 6.598 6.453 6.511 646,457 +0.06(+0.90%)
Oct 11, 2018 6.287 6.515 6.272 6.453 2,696,582 -0.09(-1.44%)
Oct 10, 2018 6.663 6.707 6.533 6.547 2,158,997 -0.20(-2.90%)
Oct 09, 2018 6.598 6.772 6.569 6.743 889,133 +0.16(+2.42%)
Oct 08, 2018 6.547 6.609 6.511 6.583 472,056 -0.07(-0.98%)
Oct 05, 2018 6.634 6.685 6.612 6.649 563,889 -0.04(-0.54%)
Oct 04, 2018 6.598 6.692 6.583 6.685 1,104,637 +0.07(+0.98%)
Oct 03, 2018 6.555 6.663 6.547 6.620 716,090 +0.09(+1.33%)
Oct 02, 2018 6.460 6.598 6.460 6.533 1,078,508 -0.04(-0.55%)
Oct 01, 2018 6.453 6.591 6.453 6.569 1,458,241 +0.27(+4.25%)
Sep 28, 2018 6.229 6.337 6.156 6.301 672,691 +0.07(+1.16%)
Sep 27, 2018 6.373 6.373 6.192 6.229 934,624 +0.00(+0.00%)
Sep 26, 2018 6.410 6.410 6.192 6.229 427,081 -0.17(-2.71%)
Sep 25, 2018 6.330 6.402 6.330 6.402 562,532 +0.14(+2.30%)
Sep 24, 2018 6.295 6.402 6.259 6.259 367,241 +0.04(+0.58%)
Sep 21, 2018 6.151 6.259 6.151 6.223 417,586 +0.11(+1.76%)
Sep 20, 2018 6.187 6.223 6.097 6.115 574,577 +0.07(+1.19%)
Sep 19, 2018 6.079 6.115 6.007 6.043 373,232 +0.04(+0.60%)
Sep 18, 2018 5.935 6.025 5.935 6.007 732,758 +0.18(+3.09%)
Sep 17, 2018 5.935 5.971 5.791 5.827 328,877 -0.07(-1.22%)
Sep 14, 2018 5.935 5.971 5.863 5.899 550,480 +0.00(+0.00%)
Sep 13, 2018 5.935 5.971 5.899 5.899 249,404 -0.04(-0.61%)
Sep 12, 2018 5.971 6.042 5.935 5.935 462,414 -0.07(-1.20%)
Sep 11, 2018 5.899 6.043 5.863 6.007 378,680 +0.07(+1.21%)
Sep 10, 2018 5.899 5.971 5.899 5.935 236,390 +0.11(+1.85%)
Sep 07, 2018 5.827 5.899 5.791 5.827 747,318 -0.04(-0.61%)
Sep 06, 2018 5.899 5.971 5.863 5.863 496,962 -0.07(-1.21%)
Sep 05, 2018 5.971 6.007 5.881 5.935 603,693 -0.11(-1.79%)
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.