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

Euronav NV (NY: EURN )

21.05 +0.01 (+0.05%)
Streaming Delayed Price Updated: 2:36 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 (%)
Feb 28, 2019 5.770 5.777 5.675 5.683 1,056,095 -0.07(-1.26%)
Feb 27, 2019 5.712 5.762 5.668 5.755 1,430,466 +0.09(+1.54%)
Feb 26, 2019 5.770 5.788 5.661 5.668 678,204 -0.09(-1.51%)
Feb 25, 2019 5.762 5.813 5.683 5.755 836,476 +0.00(+0.00%)
Feb 22, 2019 5.878 5.878 5.748 5.755 466,283 +0.01(+0.25%)
Feb 21, 2019 5.770 5.777 5.704 5.741 397,089 -0.01(-0.25%)
Feb 20, 2019 5.835 5.835 5.748 5.755 510,831 -0.07(-1.12%)
Feb 19, 2019 5.755 5.857 5.755 5.820 505,465 -0.04(-0.62%)
Feb 15, 2019 5.835 5.878 5.791 5.857 594,704 +0.07(+1.13%)
Feb 14, 2019 5.741 5.799 5.733 5.791 380,667 +0.07(+1.27%)
Feb 13, 2019 5.719 5.770 5.704 5.719 376,328 -0.03(-0.51%)
Feb 12, 2019 5.762 5.777 5.675 5.748 576,346 +0.20(+3.66%)
Feb 11, 2019 5.516 5.574 5.508 5.545 316,309 +0.00(+0.00%)
Feb 08, 2019 5.552 5.574 5.501 5.545 286,191 -0.02(-0.39%)
Feb 07, 2019 5.603 5.624 5.508 5.566 446,541 -0.17(-2.91%)
Feb 06, 2019 5.806 5.835 5.719 5.733 477,155 -0.01(-0.25%)
Feb 05, 2019 5.770 5.857 5.741 5.748 545,706 +0.08(+1.41%)
Feb 04, 2019 5.646 5.675 5.617 5.668 372,481 +0.06(+1.03%)
Feb 01, 2019 5.603 5.654 5.581 5.610 494,393 -0.04(-0.64%)
Jan 31, 2019 5.712 5.726 5.617 5.646 322,824 +0.03(+0.52%)
Jan 30, 2019 5.661 5.668 5.545 5.617 457,440 +0.08(+1.44%)
Jan 29, 2019 5.617 5.646 5.516 5.537 294,712 -0.01(-0.26%)
Jan 28, 2019 5.465 5.574 5.465 5.552 427,395 +0.09(+1.59%)
Jan 25, 2019 5.508 5.559 5.450 5.465 623,089 +0.05(+0.94%)
Jan 24, 2019 5.595 5.639 5.385 5.414 611,542 -0.26(-4.60%)
Jan 23, 2019 5.610 5.690 5.595 5.675 706,516 +0.25(+4.69%)
Jan 22, 2019 5.574 5.581 5.399 5.421 410,882 -0.22(-3.98%)
Jan 18, 2019 5.603 5.683 5.563 5.646 552,265 +0.05(+0.91%)
Jan 17, 2019 5.508 5.646 5.508 5.595 186,889 +0.01(+0.13%)
Jan 16, 2019 5.574 5.617 5.530 5.588 289,061 -0.04(-0.65%)
Jan 15, 2019 5.588 5.639 5.566 5.624 178,648 +0.11(+1.97%)
Jan 14, 2019 5.458 5.552 5.450 5.516 152,819 -0.05(-0.91%)
Jan 11, 2019 5.552 5.574 5.494 5.566 269,243 -0.04(-0.65%)
Jan 10, 2019 5.646 5.675 5.566 5.603 290,413 -0.08(-1.40%)
Jan 09, 2019 5.741 5.762 5.595 5.683 540,973 +0.13(+2.35%)
Jan 08, 2019 5.624 5.654 5.548 5.552 501,886 +0.05(+0.92%)
Jan 07, 2019 5.472 5.563 5.454 5.501 519,469 +0.08(+1.47%)
Jan 04, 2019 5.370 5.487 5.327 5.421 347,645 +0.14(+2.61%)
Jan 03, 2019 5.305 5.363 5.269 5.283 314,293 +0.05(+0.97%)
Jan 02, 2019 5.080 5.320 5.037 5.233 785,940 +0.20(+4.04%)
Dec 31, 2018 5.138 5.138 5.011 5.029 574,449 -0.05(-1.00%)
Dec 28, 2018 5.175 5.182 5.058 5.080 441,205 +0.03(+0.57%)
Dec 27, 2018 5.080 5.102 4.913 5.051 656,756 -0.21(-4.00%)
Dec 26, 2018 5.102 5.262 4.979 5.262 511,293 +0.19(+3.72%)
Dec 24, 2018 5.102 5.102 5.037 5.073 245,680 -0.04(-0.71%)
Dec 21, 2018 5.196 5.276 5.102 5.109 831,429 +0.01(+0.14%)
Dec 20, 2018 5.298 5.327 5.080 5.102 883,188 -0.19(-3.57%)
Dec 19, 2018 5.370 5.508 5.269 5.291 786,729 -0.12(-2.15%)
Dec 18, 2018 5.559 5.574 5.399 5.407 570,482 -0.17(-2.99%)
Dec 17, 2018 5.755 5.788 5.537 5.574 600,169 -0.22(-3.76%)
Dec 14, 2018 5.893 5.940 5.777 5.791 629,014 -0.20(-3.39%)
Dec 13, 2018 6.060 6.103 5.995 5.995 371,884 -0.14(-2.25%)
Dec 12, 2018 6.118 6.205 6.118 6.132 259,130 +0.13(+2.18%)
Dec 11, 2018 6.038 6.060 5.980 6.002 391,453 +0.11(+1.85%)
Dec 10, 2018 5.937 5.995 5.839 5.893 536,754 -0.22(-3.68%)
Dec 07, 2018 6.154 6.249 6.118 6.118 531,321 +0.12(+2.06%)
Dec 06, 2018 6.060 6.089 5.897 5.995 673,307 -0.27(-4.29%)
Dec 04, 2018 6.452 6.459 6.263 6.263 358,393 -0.22(-3.36%)
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.