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

Euronav NV (NY: EURN )

20.70 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2016 5.327 5.398 5.008 5.043 3,037,517 -0.32(-5.96%)
Nov 29, 2016 5.292 5.470 5.239 5.363 1,428,642 +0.11(+2.03%)
Nov 28, 2016 5.363 5.363 5.239 5.256 949,842 -0.14(-2.63%)
Nov 25, 2016 5.398 5.434 5.363 5.398 364,559 +0.11(+2.01%)
Nov 23, 2016 5.292 5.292 5.292 0 -0.21(-3.87%)
Nov 22, 2016 5.505 5.576 5.434 5.505 640,626 +0.07(+1.31%)
Nov 21, 2016 5.327 5.434 5.256 5.434 941,726 +0.14(+2.68%)
Nov 18, 2016 5.292 5.363 5.256 5.292 672,776 +0.04(+0.68%)
Nov 17, 2016 5.363 5.434 5.256 5.256 1,290,010 -0.07(-1.33%)
Nov 16, 2016 5.150 5.363 5.079 5.327 2,101,280 +0.11(+2.04%)
Nov 15, 2016 5.150 5.363 5.150 5.221 930,632 +0.07(+1.38%)
Nov 14, 2016 5.114 5.256 5.079 5.150 986,909 -0.04(-0.69%)
Nov 11, 2016 5.221 5.256 5.043 5.185 1,189,951 -0.14(-2.67%)
Nov 10, 2016 5.185 5.505 5.150 5.327 1,929,203 +0.18(+3.45%)
Nov 09, 2016 5.043 5.150 5.008 5.150 973,963 +0.07(+1.40%)
Nov 08, 2016 5.043 5.150 4.972 5.079 1,005,599 -0.11(-2.05%)
Nov 07, 2016 5.185 5.256 5.008 5.185 1,376,225 +0.07(+1.39%)
Nov 04, 2016 5.185 5.185 5.079 5.114 1,851,910 -0.11(-2.04%)
Nov 03, 2016 5.221 5.345 5.185 5.221 1,484,635 +0.04(+0.68%)
Nov 02, 2016 5.541 5.541 5.114 5.185 2,805,562 -0.36(-6.41%)
Nov 01, 2016 5.683 5.718 5.470 5.541 1,437,684 -0.04(-0.64%)
Oct 31, 2016 5.754 5.754 5.434 5.576 1,208,661 +0.11(+1.95%)
Oct 28, 2016 5.647 5.647 5.434 5.470 2,060,109 -0.14(-2.53%)
Oct 27, 2016 5.612 5.683 5.558 5.612 1,153,444 +0.07(+1.28%)
Oct 26, 2016 5.718 5.718 5.434 5.541 1,659,984 -0.21(-3.70%)
Oct 25, 2016 5.754 5.789 5.718 5.754 755,855 +0.00(+0.00%)
Oct 24, 2016 5.789 5.860 5.647 5.754 1,154,051 +0.04(+0.62%)
Oct 21, 2016 5.754 5.789 5.683 5.718 519,180 -0.04(-0.62%)
Oct 20, 2016 5.754 5.825 5.647 5.754 604,704 +0.00(+0.00%)
Oct 19, 2016 5.612 5.789 5.612 5.754 836,793 +0.11(+1.89%)
Oct 18, 2016 5.647 5.647 5.558 5.647 742,210 +0.07(+1.27%)
Oct 17, 2016 5.612 5.647 5.505 5.576 800,937 -0.04(-0.63%)
Oct 14, 2016 5.612 5.647 5.505 5.612 904,370 +0.14(+2.60%)
Oct 13, 2016 5.470 5.612 5.363 5.470 1,233,873 -0.04(-0.65%)
Oct 12, 2016 5.683 5.683 5.470 5.505 1,217,098 -0.18(-3.12%)
Oct 11, 2016 5.860 5.931 5.647 5.683 1,749,446 -0.14(-2.44%)
Oct 10, 2016 5.860 5.931 5.754 5.825 1,357,541 -0.01(-0.12%)
Oct 07, 2016 5.789 5.846 5.725 5.832 789,390 -0.04(-0.61%)
Oct 06, 2016 5.683 5.953 5.683 5.867 2,117,042 +0.26(+4.69%)
Oct 05, 2016 5.619 5.647 5.512 5.604 1,443,400 +0.14(+2.60%)
Oct 04, 2016 5.391 5.470 5.370 5.462 1,105,869 +0.16(+2.95%)
Oct 03, 2016 5.342 5.363 5.267 5.306 969,478 -0.11(-2.10%)
Sep 30, 2016 5.434 5.470 5.398 5.420 1,376,867 +0.14(+2.69%)
Sep 29, 2016 5.576 5.597 5.249 5.278 2,591,109 -0.28(-5.11%)
Sep 28, 2016 5.541 5.647 5.491 5.562 3,714,331 +0.03(+0.51%)
Sep 27, 2016 5.597 5.597 5.470 5.533 1,561,111 -0.06(-1.02%)
Sep 26, 2016 5.860 5.874 5.562 5.590 2,017,050 -0.25(-4.26%)
Sep 23, 2016 6.016 6.031 5.825 5.839 557,244 -0.12(-2.03%)
Sep 22, 2016 6.038 6.066 5.917 5.960 598,090 +0.09(+1.57%)
Sep 21, 2016 5.903 5.931 5.754 5.867 859,337 +0.09(+1.60%)
Sep 20, 2016 5.903 5.924 5.761 5.775 846,276 -0.52(-8.24%)
Sep 19, 2016 6.279 6.340 6.215 6.293 686,900 +0.13(+2.19%)
Sep 16, 2016 6.066 6.201 6.059 6.159 904,944 +0.06(+1.05%)
Sep 15, 2016 6.102 6.244 6.080 6.095 674,153 +0.01(+0.12%)
Sep 14, 2016 6.166 6.244 6.066 6.087 667,220 -0.18(-2.83%)
Sep 13, 2016 6.251 6.286 6.166 6.265 748,958 -0.08(-1.23%)
Sep 12, 2016 6.251 6.357 6.208 6.343 672,118 -0.07(-1.11%)
Sep 09, 2016 6.542 6.581 6.386 6.414 549,054 -0.25(-3.73%)
Sep 08, 2016 6.542 6.688 6.535 6.663 594,459 +0.12(+1.85%)
Sep 07, 2016 6.443 6.542 6.436 6.542 518,144 +0.12(+1.88%)
Sep 06, 2016 6.322 6.450 6.293 6.421 549,839 +0.15(+2.38%)
Sep 02, 2016 6.272 6.272 6.272 6.272 354,766 +0.04(+0.68%)
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.