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 28, 2017 5.313 5.380 5.313 5.313 533,346 +0.07(+1.28%)
Apr 27, 2017 5.313 5.313 5.246 5.246 649,149 -0.07(-1.27%)
Apr 26, 2017 5.347 5.414 5.296 5.313 1,852,003 -0.24(-4.24%)
Apr 25, 2017 5.515 5.649 5.481 5.549 1,519,681 +0.10(+1.85%)
Apr 24, 2017 5.448 5.481 5.347 5.448 911,555 +0.17(+3.18%)
Apr 21, 2017 5.380 5.380 5.280 5.280 586,063 -0.10(-1.87%)
Apr 20, 2017 5.313 5.414 5.313 5.380 723,577 +0.03(+0.63%)
Apr 19, 2017 5.380 5.414 5.286 5.347 800,384 +0.00(+0.00%)
Apr 18, 2017 5.313 5.347 5.280 5.347 593,848 +0.00(+0.00%)
Apr 17, 2017 5.246 5.347 5.212 5.347 514,321 +0.10(+1.92%)
Apr 13, 2017 5.313 5.313 5.195 5.246 452,826 -0.10(-1.89%)
Apr 12, 2017 5.347 5.414 5.280 5.347 551,891 -0.03(-0.62%)
Apr 11, 2017 5.414 5.431 5.330 5.380 1,126,760 -0.07(-1.23%)
Apr 10, 2017 5.246 5.481 5.246 5.448 1,268,458 +0.20(+3.85%)
Apr 07, 2017 5.212 5.313 5.179 5.246 523,784 -0.03(-0.64%)
Apr 06, 2017 5.179 5.280 5.162 5.280 495,324 +0.17(+3.29%)
Apr 05, 2017 5.280 5.296 5.078 5.111 1,192,502 -0.10(-1.94%)
Apr 04, 2017 5.280 5.313 5.212 5.212 905,526 -0.10(-1.90%)
Apr 03, 2017 5.347 5.414 5.263 5.313 418,109 +0.00(+0.00%)
Mar 31, 2017 5.347 5.414 5.280 5.313 440,443 -0.07(-1.25%)
Mar 30, 2017 5.380 5.448 5.347 5.380 443,749 +0.03(+0.63%)
Mar 29, 2017 5.280 5.370 5.280 5.347 653,474 +0.00(+0.00%)
Mar 28, 2017 5.313 5.380 5.280 5.347 568,098 +0.03(+0.63%)
Mar 27, 2017 5.414 5.414 5.246 5.313 730,274 -0.07(-1.25%)
Mar 24, 2017 5.347 5.431 5.313 5.380 996,415 +0.07(+1.27%)
Mar 23, 2017 5.313 5.380 5.280 5.313 719,429 +0.00(+0.00%)
Mar 22, 2017 5.380 5.414 5.296 5.313 913,964 +0.00(+0.00%)
Mar 21, 2017 5.549 5.549 5.246 5.313 1,403,928 -0.20(-3.66%)
Mar 20, 2017 5.616 5.649 5.414 5.515 1,194,546 -0.10(-1.80%)
Mar 17, 2017 5.448 5.717 5.414 5.616 2,464,221 +0.24(+4.38%)
Mar 16, 2017 5.380 5.414 5.347 5.380 785,764 +0.03(+0.63%)
Mar 15, 2017 5.313 5.380 5.313 5.347 1,300,225 +0.00(+0.00%)
Mar 14, 2017 5.347 5.364 5.246 5.347 709,193 -0.03(-0.62%)
Mar 13, 2017 5.347 5.380 5.330 5.380 570,193 +0.03(+0.63%)
Mar 10, 2017 5.380 5.414 5.296 5.347 989,412 +0.03(+0.63%)
Mar 09, 2017 5.313 5.347 5.246 5.313 466,059 +0.00(+0.00%)
Mar 08, 2017 5.347 5.380 5.246 5.313 946,660 -0.03(-0.63%)
Mar 07, 2017 5.448 5.481 5.347 5.347 849,291 -0.13(-2.45%)
Mar 06, 2017 5.448 5.481 5.380 5.481 344,888 +0.03(+0.62%)
Mar 03, 2017 5.549 5.549 5.414 5.448 890,128 -0.03(-0.61%)
Mar 02, 2017 5.481 5.549 5.448 5.481 862,941 +0.00(+0.00%)
Mar 01, 2017 5.649 5.649 5.481 5.481 1,213,291 +0.03(+0.62%)
Feb 28, 2017 5.481 5.515 5.414 5.448 940,143 -0.03(-0.61%)
Feb 27, 2017 5.380 5.515 5.380 5.481 894,161 +0.10(+1.88%)
Feb 24, 2017 5.380 5.380 5.313 5.380 483,622 -0.03(-0.62%)
Feb 23, 2017 5.481 5.481 5.347 5.414 969,948 -0.10(-1.83%)
Feb 22, 2017 5.515 5.549 5.431 5.515 374,217 -0.03(-0.61%)
Feb 21, 2017 5.549 5.616 5.498 5.549 828,347 +0.03(+0.61%)
Feb 17, 2017 5.515 5.515 5.515 0 +0.07(+1.23%)
Feb 16, 2017 5.414 5.498 5.397 5.448 504,518 +0.07(+1.25%)
Feb 15, 2017 5.414 5.481 5.380 5.380 616,579 +0.00(+0.00%)
Feb 14, 2017 5.414 5.448 5.313 5.380 613,863 -0.07(-1.23%)
Feb 13, 2017 5.515 5.515 5.380 5.448 728,661 +0.03(+0.62%)
Feb 10, 2017 5.313 5.414 5.296 5.414 835,147 +0.13(+2.55%)
Feb 09, 2017 5.280 5.313 5.212 5.280 728,967 +0.03(+0.64%)
Feb 08, 2017 5.179 5.280 5.162 5.246 446,383 +0.03(+0.65%)
Feb 07, 2017 5.179 5.280 5.179 5.212 529,471 +0.03(+0.65%)
Feb 06, 2017 5.212 5.280 5.179 5.179 509,590 -0.07(-1.28%)
Feb 03, 2017 5.212 5.280 5.179 5.246 354,901 +0.07(+1.30%)
Feb 02, 2017 5.212 5.280 5.145 5.179 666,402 +0.00(+0.00%)
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.