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

Euronav NV (NY: EURN )

16.19 +0.19 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2015 9.180 9.392 9.099 9.311 1,184,435 +0.17(+1.84%)
Oct 29, 2015 9.174 9.385 9.112 9.143 1,114,265 -0.11(-1.14%)
Oct 28, 2015 9.373 9.572 9.168 9.248 967,979 -0.01(-0.07%)
Oct 27, 2015 9.267 9.292 8.981 9.255 1,817,367 -0.39(-4.00%)
Oct 26, 2015 9.665 9.834 9.597 9.641 1,068,372 -0.21(-2.15%)
Oct 23, 2015 9.591 10.10 9.529 9.852 2,189,146 +0.03(+0.32%)
Oct 22, 2015 9.529 9.865 9.429 9.821 2,221,712 +0.26(+2.73%)
Oct 21, 2015 9.690 9.765 9.547 9.560 606,722 -0.09(-0.90%)
Oct 20, 2015 9.547 9.728 9.504 9.647 665,196 +0.13(+1.37%)
Oct 19, 2015 9.746 9.746 9.479 9.516 1,265,289 -0.31(-3.17%)
Oct 16, 2015 9.858 9.958 9.809 9.827 701,795 -0.01(-0.13%)
Oct 15, 2015 9.902 9.914 9.759 9.840 966,761 -0.02(-0.25%)
Oct 14, 2015 9.914 9.939 9.809 9.865 715,855 -0.08(-0.81%)
Oct 13, 2015 9.858 10.10 9.821 9.946 940,405 -0.02(-0.25%)
Oct 12, 2015 9.958 10.00 9.803 9.970 1,282,320 +0.02(+0.19%)
Oct 09, 2015 10.03 10.07 9.802 9.952 1,245,640 +0.06(+0.63%)
Oct 08, 2015 9.827 9.921 9.715 9.890 1,985,044 +0.15(+1.53%)
Oct 07, 2015 9.809 9.858 9.585 9.740 1,182,756 +0.05(+0.51%)
Oct 06, 2015 9.622 9.746 9.591 9.690 1,031,423 -0.01(-0.13%)
Oct 05, 2015 9.460 9.771 9.460 9.703 1,638,307 +0.47(+5.05%)
Oct 02, 2015 8.937 9.236 8.912 9.236 2,096,369 +0.22(+2.42%)
Oct 01, 2015 9.037 9.049 8.819 9.018 1,565,558 +0.37(+4.24%)
Sep 30, 2015 8.676 8.713 8.539 8.651 1,867,645 +0.17(+1.98%)
Sep 29, 2015 8.682 8.713 8.471 8.483 1,115,110 -0.07(-0.80%)
Sep 28, 2015 8.775 8.788 8.551 8.551 846,066 -0.26(-2.97%)
Sep 25, 2015 8.987 9.024 8.775 8.813 1,228,762 -0.17(-1.94%)
Sep 24, 2015 9.012 9.093 8.931 8.987 1,975,831 -0.14(-1.57%)
Sep 23, 2015 9.155 9.199 9.105 9.130 590,776 -0.10(-1.08%)
Sep 22, 2015 9.049 9.298 9.037 9.230 1,747,296 -0.02(-0.20%)
Sep 21, 2015 9.180 9.367 9.143 9.248 2,365,768 +0.09(+0.95%)
Sep 18, 2015 9.093 9.429 9.087 9.161 1,387,872 -0.03(-0.34%)
Sep 17, 2015 8.875 9.304 8.831 9.192 1,894,200 +0.30(+3.36%)
Sep 16, 2015 8.589 9.006 8.583 8.894 1,922,845 +0.37(+4.31%)
Sep 15, 2015 8.415 8.539 8.371 8.527 692,581 +0.14(+1.71%)
Sep 14, 2015 8.296 8.383 8.172 8.383 583,273 +0.05(+0.60%)
Sep 11, 2015 8.483 8.502 8.290 8.334 472,484 -0.18(-2.12%)
Sep 10, 2015 8.514 8.527 8.408 8.514 399,523 +0.00(+0.00%)
Sep 09, 2015 8.595 8.626 8.477 8.514 1,327,113 +0.41(+5.07%)
Sep 08, 2015 8.276 8.317 8.080 8.103 588,965 -0.18(-2.15%)
Sep 04, 2015 8.246 8.282 8.282 8.282 683,573 -0.04(-0.50%)
Sep 03, 2015 8.240 8.341 8.127 8.323 2,281,896 +0.32(+4.01%)
Sep 02, 2015 7.889 8.020 7.765 8.002 1,128,306 +0.21(+2.67%)
Sep 01, 2015 7.788 7.836 7.717 7.794 978,531 -0.16(-2.02%)
Aug 31, 2015 7.872 8.008 7.723 7.955 1,274,862 +0.05(+0.68%)
Aug 28, 2015 7.878 8.080 7.824 7.901 2,012,635 +0.02(+0.23%)
Aug 27, 2015 7.872 7.955 7.735 7.883 1,696,974 +0.08(+0.99%)
Aug 26, 2015 7.919 7.955 7.640 7.806 1,311,610 +0.11(+1.47%)
Aug 25, 2015 8.157 8.157 7.670 7.693 3,252,908 +0.48(+6.67%)
Aug 24, 2015 7.396 7.624 7.182 7.212 2,736,749 -0.53(-6.83%)
Aug 21, 2015 7.907 7.919 7.693 7.741 1,949,637 -0.01(-0.15%)
Aug 20, 2015 7.961 8.044 7.747 7.753 1,857,310 -0.24(-2.97%)
Aug 19, 2015 8.169 8.186 7.949 7.990 1,734,821 -0.29(-3.52%)
Aug 18, 2015 8.293 8.323 8.186 8.282 1,636,345 -0.15(-1.76%)
Aug 17, 2015 8.484 8.484 8.394 8.430 724,666 -0.10(-1.18%)
Aug 14, 2015 8.472 8.549 8.400 8.531 1,332,768 +0.14(+1.63%)
Aug 13, 2015 8.377 8.400 8.323 8.394 1,424,742 +0.05(+0.57%)
Aug 12, 2015 8.418 8.448 8.175 8.347 1,489,621 -0.11(-1.26%)
Aug 11, 2015 8.650 8.650 8.341 8.454 1,349,219 -0.15(-1.79%)
Aug 10, 2015 8.608 8.620 8.436 8.608 973,168 -0.01(-0.14%)
Aug 07, 2015 8.715 8.715 8.585 8.620 1,276,335 -0.08(-0.89%)
Aug 06, 2015 8.709 8.727 8.632 8.697 896,524 +0.01(+0.07%)
Aug 05, 2015 8.769 8.787 8.585 8.691 4,290,754 -0.37(-4.13%)
Aug 04, 2015 9.274 9.286 9.042 9.066 667,509 -0.11(-1.23%)
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.