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

Euronav NV (NY: EURN )

20.56 -0.18 (-0.87%)
Streaming Delayed Price Updated: 11:57 AM 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, 2022 7.109 7.324 7.293 1,101,215 -0.05(-0.72%)
Jan 28, 2022 7.372 7.416 7.192 7.346 902,093 -0.02(-0.24%)
Jan 27, 2022 7.434 7.591 7.289 7.363 1,192,411 -0.05(-0.71%)
Jan 26, 2022 7.600 7.609 7.302 7.416 1,369,764 -0.03(-0.35%)
Jan 25, 2022 7.311 7.469 7.127 7.442 1,381,633 +0.18(+2.41%)
Jan 24, 2022 7.179 7.285 6.930 7.267 3,551,282 -0.08(-1.07%)
Jan 21, 2022 7.775 7.775 7.306 7.346 1,635,721 -0.41(-5.31%)
Jan 20, 2022 7.924 8.017 7.758 7.758 866,217 -0.15(-1.88%)
Jan 19, 2022 7.942 8.003 7.881 7.907 977,204 +0.00(+0.00%)
Jan 18, 2022 8.038 8.091 7.898 7.907 858,486 -0.22(-2.70%)
Jan 14, 2022 8.126 0 +0.07(+0.87%)
Jan 13, 2022 8.214 8.218 8.017 8.056 849,087 -0.18(-2.13%)
Jan 12, 2022 8.354 8.380 8.231 8.231 773,735 -0.04(-0.53%)
Jan 11, 2022 8.056 8.354 8.047 8.275 1,393,859 +0.25(+3.17%)
Jan 10, 2022 8.065 8.073 7.920 8.021 820,352 +0.01(+0.11%)
Jan 07, 2022 7.968 8.021 7.876 8.012 1,198,611 +0.11(+1.44%)
Jan 06, 2022 8.030 8.100 7.872 7.898 654,805 -0.01(-0.11%)
Jan 05, 2022 8.082 8.214 7.898 7.907 995,688 -0.23(-2.80%)
Jan 04, 2022 8.091 8.205 8.043 8.135 1,303,616 +0.13(+1.64%)
Jan 03, 2022 7.828 8.040 7.828 8.003 1,584,088 +0.21(+2.70%)
Dec 31, 2021 7.775 7.828 7.648 7.793 949,850 +0.03(+0.34%)
Dec 30, 2021 7.670 7.806 7.644 7.767 1,439,363 +0.15(+1.96%)
Dec 29, 2021 7.705 7.714 7.618 7.618 993,255 -0.14(-1.81%)
Dec 28, 2021 7.688 7.828 7.683 7.758 743,162 +0.12(+1.61%)
Dec 27, 2021 7.749 7.758 7.618 7.635 718,786 -0.09(-1.14%)
Dec 23, 2021 7.705 7.767 7.618 7.723 714,113 +0.01(+0.11%)
Dec 22, 2021 7.591 7.728 7.539 7.714 892,546 +0.18(+2.44%)
Dec 21, 2021 7.504 7.626 7.504 7.530 806,441 -0.02(-0.23%)
Dec 20, 2021 7.407 7.561 7.363 7.548 1,411,377 +0.09(+1.18%)
Dec 17, 2021 7.609 7.626 7.455 7.460 1,364,197 -0.25(-3.30%)
Dec 16, 2021 7.591 7.714 7.539 7.714 1,996,597 +0.14(+1.85%)
Dec 15, 2021 7.565 7.591 7.385 7.574 1,193,312 -0.02(-0.23%)
Dec 14, 2021 7.530 7.683 7.521 7.591 1,163,957 -0.13(-1.70%)
Dec 13, 2021 7.784 7.828 7.640 7.723 924,657 -0.32(-3.93%)
Dec 10, 2021 8.003 8.078 7.968 8.038 755,766 +0.08(+0.99%)
Dec 09, 2021 8.038 8.047 7.911 7.960 870,207 -0.18(-2.26%)
Dec 08, 2021 8.144 8.236 8.122 8.144 975,713 +0.06(+0.76%)
Dec 07, 2021 8.047 8.209 7.986 8.082 1,313,925 +0.21(+2.67%)
Dec 06, 2021 7.767 7.903 7.679 7.872 1,122,070 +0.20(+2.63%)
Dec 03, 2021 7.898 7.921 7.583 7.670 1,769,358 -0.34(-4.27%)
Dec 02, 2021 7.916 8.095 7.907 8.012 1,331,495 +0.13(+1.67%)
Dec 01, 2021 8.275 8.301 7.872 7.881 1,836,260 -0.42(-5.07%)
Nov 30, 2021 8.249 8.310 8.113 8.301 2,030,117 +0.13(+1.61%)
Nov 29, 2021 8.301 8.367 8.170 8.170 1,357,345 +0.00(+0.00%)
Nov 26, 2021 8.354 8.459 8.117 8.170 3,015,617 -0.27(-3.22%)
Nov 24, 2021 8.284 8.477 8.275 8.442 1,010,816 +0.11(+1.37%)
Nov 23, 2021 8.424 8.477 8.266 8.328 1,675,759 -0.18(-2.06%)
Nov 22, 2021 8.415 8.564 8.407 8.503 1,397,723 +0.02(+0.21%)
Nov 19, 2021 8.590 8.617 8.442 8.485 1,853,123 -0.17(-1.92%)
Nov 18, 2021 8.634 8.691 8.599 8.652 1,505,304 -0.04(-0.50%)
Nov 17, 2021 8.678 8.818 8.669 8.695 1,169,071 +0.03(+0.30%)
Nov 16, 2021 8.861 8.861 8.669 8.669 1,108,734 -0.14(-1.59%)
Nov 15, 2021 8.765 8.896 8.730 8.809 1,345,119 -0.14(-1.56%)
Nov 12, 2021 8.783 8.957 8.756 8.949 915,244 +0.08(+0.89%)
Nov 11, 2021 8.783 8.922 8.774 8.870 859,554 +0.03(+0.40%)
Nov 10, 2021 8.914 8.835 1,674,207 -0.04(-0.49%)
Nov 09, 2021 8.870 8.896 8.726 8.879 1,369,732 +0.16(+1.80%)
Nov 08, 2021 8.704 8.887 8.678 8.721 1,959,249 +0.08(+0.91%)
Nov 05, 2021 8.826 8.853 8.424 8.643 2,447,601 -0.39(-4.35%)
Nov 04, 2021 9.307 9.324 8.979 9.036 1,482,410 -0.26(-2.82%)
Nov 03, 2021 9.176 9.316 9.106 9.298 1,252,461 +0.10(+1.04%)
Nov 02, 2021 9.333 9.346 9.176 9.202 1,049,909 -0.06(-0.66%)
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.