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 (%)
Nov 30, 2018 6.059 6.087 6.001 6.032 668,790 -0.30(-4.78%)
Nov 29, 2018 6.369 6.417 6.314 6.335 583,133 +0.04(+0.66%)
Nov 28, 2018 6.197 6.352 6.183 6.293 903,104 +0.08(+1.33%)
Nov 27, 2018 6.107 6.231 6.066 6.211 995,615 +0.45(+7.89%)
Nov 26, 2018 5.681 5.798 5.681 5.756 579,832 +0.12(+2.08%)
Nov 23, 2018 5.543 5.653 5.536 5.639 485,653 -0.16(-2.73%)
Nov 21, 2018 5.798 5.798 5.798 0 +0.20(+3.57%)
Nov 20, 2018 5.660 5.667 5.529 5.598 959,561 -0.20(-3.44%)
Nov 19, 2018 5.887 5.901 5.729 5.798 1,163,538 -0.20(-3.33%)
Nov 16, 2018 5.867 6.011 5.860 5.997 825,785 +0.10(+1.75%)
Nov 15, 2018 5.763 5.901 5.749 5.894 509,467 +0.16(+2.76%)
Nov 14, 2018 5.756 5.818 5.681 5.736 844,774 +0.09(+1.59%)
Nov 13, 2018 5.873 5.894 5.639 5.646 956,138 -0.19(-3.30%)
Nov 12, 2018 6.046 6.052 5.832 5.839 1,199,204 -0.28(-4.61%)
Nov 09, 2018 6.149 6.176 6.087 6.121 604,453 -0.11(-1.77%)
Nov 08, 2018 6.259 6.273 6.197 6.231 1,093,718 -0.19(-3.00%)
Nov 07, 2018 6.452 6.479 6.362 6.424 878,772 -0.01(-0.21%)
Nov 06, 2018 6.342 6.438 6.335 6.438 888,460 +0.03(+0.54%)
Nov 05, 2018 6.472 6.500 6.273 6.404 1,969,356 -0.16(-2.41%)
Nov 02, 2018 6.472 6.603 6.462 6.562 1,824,397 +0.12(+1.93%)
Nov 01, 2018 6.438 6.472 6.355 6.438 1,608,178 +0.10(+1.63%)
Oct 31, 2018 6.348 6.459 6.273 6.335 2,939,016 +0.08(+1.32%)
Oct 30, 2018 6.238 6.355 6.166 6.252 1,607,642 -0.04(-0.66%)
Oct 29, 2018 6.293 6.459 6.231 6.293 1,957,212 +0.13(+2.12%)
Oct 26, 2018 5.970 6.176 5.949 6.163 1,379,843 +0.18(+2.99%)
Oct 25, 2018 5.997 6.039 5.935 5.984 1,069,060 +0.11(+1.88%)
Oct 24, 2018 5.963 6.035 5.873 5.873 1,150,134 -0.17(-2.74%)
Oct 23, 2018 5.970 6.063 5.935 6.039 1,250,378 -0.17(-2.66%)
Oct 22, 2018 6.156 6.204 6.121 6.204 782,852 +0.01(+0.11%)
Oct 19, 2018 6.266 6.293 6.169 6.197 774,228 -0.01(-0.11%)
Oct 18, 2018 6.259 6.300 6.197 6.204 498,097 -0.11(-1.74%)
Oct 17, 2018 6.397 6.397 6.273 6.314 730,939 -0.07(-1.08%)
Oct 16, 2018 6.266 6.445 6.259 6.383 709,015 +0.12(+1.98%)
Oct 15, 2018 6.231 6.271 6.197 6.259 356,989 +0.07(+1.11%)
Oct 12, 2018 6.156 6.273 6.135 6.190 679,973 +0.06(+0.90%)
Oct 11, 2018 5.977 6.194 5.963 6.135 2,836,388 -0.09(-1.44%)
Oct 10, 2018 6.335 6.376 6.211 6.225 2,270,931 -0.19(-2.90%)
Oct 09, 2018 6.273 6.438 6.245 6.410 935,230 +0.15(+2.42%)
Oct 08, 2018 6.225 6.283 6.190 6.259 496,530 -0.06(-0.98%)
Oct 05, 2018 6.307 6.355 6.287 6.321 593,125 -0.03(-0.54%)
Oct 04, 2018 6.273 6.362 6.259 6.355 1,161,908 +0.06(+0.98%)
Oct 03, 2018 6.231 6.335 6.225 6.293 753,216 +0.08(+1.33%)
Oct 02, 2018 6.142 6.273 6.142 6.211 1,134,424 -0.03(-0.55%)
Oct 01, 2018 6.135 6.266 6.135 6.245 1,533,844 +0.25(+4.25%)
Sep 28, 2018 5.922 6.025 5.853 5.990 707,567 +0.07(+1.16%)
Sep 27, 2018 6.059 6.059 5.887 5.922 983,080 +0.00(+0.00%)
Sep 26, 2018 6.094 6.094 5.887 5.922 449,224 -0.17(-2.72%)
Sep 25, 2018 6.018 6.087 6.018 6.087 591,696 +0.14(+2.30%)
Sep 24, 2018 5.984 6.087 5.950 5.950 386,280 +0.03(+0.58%)
Sep 21, 2018 5.847 5.950 5.847 5.916 439,236 +0.10(+1.76%)
Sep 20, 2018 5.882 5.916 5.796 5.813 604,366 +0.07(+1.19%)
Sep 19, 2018 5.779 5.813 5.711 5.745 392,582 +0.03(+0.60%)
Sep 18, 2018 5.642 5.728 5.642 5.711 770,748 +0.17(+3.09%)
Sep 17, 2018 5.642 5.676 5.506 5.540 345,927 -0.07(-1.22%)
Sep 14, 2018 5.642 5.676 5.574 5.608 579,019 +0.00(+0.00%)
Sep 13, 2018 5.642 5.676 5.608 5.608 262,335 -0.03(-0.61%)
Sep 12, 2018 5.676 5.744 5.642 5.642 486,388 -0.07(-1.20%)
Sep 11, 2018 5.608 5.745 5.574 5.711 398,313 +0.07(+1.21%)
Sep 10, 2018 5.608 5.676 5.608 5.642 248,646 +0.10(+1.85%)
Sep 07, 2018 5.540 5.608 5.506 5.540 786,063 -0.03(-0.61%)
Sep 06, 2018 5.608 5.676 5.574 5.574 522,727 -0.07(-1.21%)
Sep 05, 2018 5.676 5.711 5.591 5.642 634,991 -0.10(-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.