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 (%)
Apr 30, 2019 6.541 6.576 6.448 6.459 656,782 -0.05(-0.74%)
Apr 29, 2019 6.390 6.528 6.390 6.507 600,016 +0.07(+1.07%)
Apr 26, 2019 6.472 6.472 6.376 6.438 593,125 -0.06(-0.85%)
Apr 25, 2019 6.493 6.528 6.355 6.493 723,676 +0.00(+0.00%)
Apr 24, 2019 6.569 6.569 6.479 6.493 665,219 -0.09(-1.36%)
Apr 23, 2019 6.576 6.638 6.555 6.583 552,326 -0.10(-1.54%)
Apr 22, 2019 6.576 6.782 6.528 6.686 937,672 +0.14(+2.10%)
Apr 18, 2019 6.521 6.562 6.514 6.548 519,928 -0.01(-0.21%)
Apr 17, 2019 6.528 6.583 6.514 6.562 1,209,519 +0.10(+1.60%)
Apr 16, 2019 6.417 6.493 6.410 6.459 683,528 -0.03(-0.42%)
Apr 15, 2019 6.417 6.514 6.404 6.486 778,786 +0.04(+0.64%)
Apr 12, 2019 6.438 6.486 6.397 6.445 781,780 +0.04(+0.65%)
Apr 11, 2019 6.266 6.417 6.204 6.404 1,085,246 +0.10(+1.53%)
Apr 10, 2019 6.121 6.348 6.114 6.307 1,072,499 +0.19(+3.04%)
Apr 09, 2019 6.046 6.135 6.018 6.121 1,125,301 +0.08(+1.37%)
Apr 08, 2019 5.894 6.059 5.894 6.039 1,373,350 +0.25(+4.28%)
Apr 05, 2019 5.784 5.798 5.736 5.791 624,495 +0.12(+2.06%)
Apr 04, 2019 5.694 5.729 5.674 5.674 257,124 -0.07(-1.20%)
Apr 03, 2019 5.825 5.846 5.715 5.743 421,297 -0.02(-0.36%)
Apr 02, 2019 5.784 5.798 5.736 5.763 562,003 -0.03(-0.59%)
Apr 01, 2019 5.743 5.811 5.718 5.798 775,975 +0.19(+3.31%)
Mar 29, 2019 5.591 5.639 5.570 5.612 590,220 +0.11(+2.00%)
Mar 28, 2019 5.460 5.522 5.460 5.502 566,855 +0.00(+0.00%)
Mar 27, 2019 5.508 5.515 5.433 5.502 541,403 +0.03(+0.63%)
Mar 26, 2019 5.515 5.567 5.460 5.467 747,035 -0.06(-1.12%)
Mar 25, 2019 5.508 5.553 5.481 5.529 730,524 -0.05(-0.86%)
Mar 22, 2019 5.646 5.660 5.564 5.577 760,722 -0.17(-2.99%)
Mar 21, 2019 5.722 5.763 5.698 5.749 584,067 +0.12(+2.20%)
Mar 20, 2019 5.584 5.656 5.557 5.625 185,145 +0.03(+0.49%)
Mar 19, 2019 5.674 5.681 5.570 5.598 388,710 -0.07(-1.22%)
Mar 18, 2019 5.577 5.701 5.577 5.667 555,093 +0.14(+2.49%)
Mar 15, 2019 5.481 5.536 5.474 5.529 744,456 +0.03(+0.63%)
Mar 14, 2019 5.453 5.515 5.446 5.495 772,991 -0.02(-0.37%)
Mar 13, 2019 5.488 5.550 5.453 5.515 672,341 +0.02(+0.38%)
Mar 12, 2019 5.426 5.529 5.426 5.495 511,743 +0.08(+1.40%)
Mar 11, 2019 5.364 5.440 5.364 5.419 582,454 +0.03(+0.64%)
Mar 08, 2019 5.371 5.405 5.344 5.385 507,002 -0.05(-0.89%)
Mar 07, 2019 5.398 5.446 5.343 5.433 689,889 -0.08(-1.50%)
Mar 06, 2019 5.605 5.622 5.515 5.515 423,789 -0.10(-1.72%)
Mar 05, 2019 5.632 5.632 5.591 5.612 793,593 +0.01(+0.12%)
Mar 04, 2019 5.605 5.625 5.577 5.605 512,020 +0.10(+1.75%)
Mar 01, 2019 5.550 5.570 5.460 5.508 729,497 +0.12(+2.17%)
Feb 28, 2019 5.474 5.481 5.385 5.391 1,113,124 -0.07(-1.26%)
Feb 27, 2019 5.419 5.467 5.378 5.460 1,507,711 +0.08(+1.54%)
Feb 26, 2019 5.474 5.491 5.371 5.378 714,827 -0.08(-1.51%)
Feb 25, 2019 5.467 5.515 5.391 5.460 881,646 +0.00(+0.00%)
Feb 22, 2019 5.577 5.577 5.453 5.460 491,463 +0.01(+0.25%)
Feb 21, 2019 5.474 5.481 5.412 5.446 418,532 -0.01(-0.25%)
Feb 20, 2019 5.536 5.536 5.453 5.460 538,416 -0.06(-1.12%)
Feb 19, 2019 5.460 5.557 5.460 5.522 532,761 -0.03(-0.62%)
Feb 15, 2019 5.536 5.577 5.495 5.557 626,818 +0.06(+1.13%)
Feb 14, 2019 5.446 5.502 5.440 5.495 401,223 +0.07(+1.27%)
Feb 13, 2019 5.426 5.474 5.412 5.426 396,650 -0.03(-0.51%)
Feb 12, 2019 5.467 5.481 5.385 5.453 607,469 +0.19(+3.67%)
Feb 11, 2019 5.233 5.288 5.226 5.261 333,390 +0.00(+0.00%)
Feb 08, 2019 5.267 5.288 5.219 5.261 301,645 -0.02(-0.39%)
Feb 07, 2019 5.316 5.336 5.226 5.281 470,654 -0.16(-2.91%)
Feb 06, 2019 5.508 5.536 5.426 5.440 502,921 -0.01(-0.25%)
Feb 05, 2019 5.474 5.557 5.446 5.453 575,174 +0.08(+1.41%)
Feb 04, 2019 5.357 5.385 5.329 5.378 392,595 +0.06(+1.03%)
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.