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 (%)
Jul 31, 2019 5.818 5.873 5.774 5.798 656,544 +0.03(+0.48%)
Jul 30, 2019 5.839 5.839 5.756 5.770 469,649 -0.17(-2.90%)
Jul 29, 2019 6.121 6.121 5.935 5.942 412,463 -0.14(-2.26%)
Jul 26, 2019 6.211 6.211 6.080 6.080 322,994 -0.08(-1.34%)
Jul 25, 2019 6.287 6.287 6.135 6.163 390,624 -0.09(-1.43%)
Jul 24, 2019 6.204 6.259 6.200 6.252 285,998 +0.01(+0.22%)
Jul 23, 2019 6.176 6.245 6.128 6.238 538,494 +0.12(+1.91%)
Jul 22, 2019 6.218 6.231 6.121 6.121 263,242 +0.00(+0.00%)
Jul 19, 2019 6.176 6.187 6.111 6.121 429,158 -0.03(-0.56%)
Jul 18, 2019 6.066 6.176 6.049 6.156 394,813 -0.01(-0.11%)
Jul 17, 2019 6.273 6.287 6.159 6.163 361,989 -0.13(-2.08%)
Jul 16, 2019 6.321 6.338 6.253 6.293 285,028 +0.00(+0.00%)
Jul 15, 2019 6.355 6.389 6.262 6.293 251,816 -0.03(-0.54%)
Jul 12, 2019 6.342 6.355 6.290 6.328 428,723 +0.00(+0.00%)
Jul 11, 2019 6.355 6.369 6.300 6.328 377,045 +0.11(+1.77%)
Jul 10, 2019 6.163 6.225 6.156 6.218 236,642 +0.06(+0.89%)
Jul 09, 2019 6.080 6.169 6.066 6.163 335,133 +0.03(+0.56%)
Jul 08, 2019 6.142 6.197 6.101 6.128 352,449 -0.03(-0.45%)
Jul 05, 2019 6.128 6.218 6.128 6.156 559,867 -0.12(-1.87%)
Jul 03, 2019 6.314 6.342 6.252 6.273 252,557 -0.19(-2.88%)
Jul 02, 2019 6.459 6.486 6.400 6.459 662,551 -0.08(-1.16%)
Jul 01, 2019 6.500 6.555 6.466 6.534 856,862 +0.03(+0.53%)
Jun 28, 2019 6.397 6.521 6.390 6.500 548,539 +0.13(+2.05%)
Jun 27, 2019 6.300 6.383 6.300 6.369 902,096 +0.11(+1.76%)
Jun 26, 2019 6.197 6.273 6.194 6.259 660,341 +0.13(+2.13%)
Jun 25, 2019 6.231 6.231 6.128 6.128 758,776 +0.00(+0.00%)
Jun 24, 2019 6.197 6.218 6.121 6.128 714,603 -0.06(-1.00%)
Jun 21, 2019 6.190 6.207 6.125 6.190 728,335 +0.05(+0.78%)
Jun 20, 2019 6.052 6.190 6.046 6.142 859,928 +0.36(+6.19%)
Jun 19, 2019 5.743 5.832 5.736 5.784 712,363 +0.01(+0.12%)
Jun 18, 2019 5.749 5.846 5.749 5.777 719,148 +0.03(+0.48%)
Jun 17, 2019 5.708 5.763 5.681 5.749 245,467 +0.01(+0.24%)
Jun 14, 2019 5.839 5.839 5.725 5.736 461,835 -0.13(-2.23%)
Jun 13, 2019 5.867 5.922 5.853 5.867 509,159 +0.20(+3.52%)
Jun 12, 2019 5.784 5.798 5.653 5.667 464,114 -0.24(-4.08%)
Jun 11, 2019 5.956 5.990 5.894 5.908 546,860 +0.05(+0.82%)
Jun 10, 2019 5.935 5.942 5.853 5.860 500,158 -0.03(-0.47%)
Jun 07, 2019 5.928 5.966 5.877 5.887 772,921 +0.03(+0.59%)
Jun 06, 2019 5.867 5.942 5.839 5.853 561,824 +0.14(+2.41%)
Jun 05, 2019 5.777 5.805 5.694 5.715 349,895 -0.08(-1.31%)
Jun 04, 2019 5.770 5.818 5.736 5.791 876,396 +0.05(+0.84%)
Jun 03, 2019 5.722 5.791 5.708 5.743 634,521 -0.04(-0.71%)
May 31, 2019 5.825 5.853 5.763 5.784 646,715 -0.17(-2.78%)
May 30, 2019 5.928 5.977 5.894 5.949 466,506 -0.10(-1.71%)
May 29, 2019 5.956 6.066 5.922 6.052 786,287 -0.06(-1.01%)
May 28, 2019 6.128 6.197 6.107 6.114 692,084 -0.15(-2.42%)
May 24, 2019 6.266 6.307 6.231 6.266 970,726 -0.06(-0.87%)
May 23, 2019 6.479 6.479 6.314 6.321 817,882 -0.30(-4.47%)
May 22, 2019 6.693 6.713 6.576 6.617 610,744 -0.13(-1.94%)
May 21, 2019 6.789 6.817 6.738 6.748 375,763 -0.02(-0.31%)
May 20, 2019 6.720 6.817 6.703 6.769 371,365 -0.05(-0.71%)
May 17, 2019 6.934 6.941 6.810 6.817 322,994 -0.13(-1.88%)
May 16, 2019 6.913 7.034 6.913 6.948 915,730 +0.01(+0.10%)
May 15, 2019 6.748 6.982 6.734 6.941 1,086,458 +0.30(+4.56%)
May 14, 2019 6.534 6.645 6.521 6.638 682,189 +0.26(+4.10%)
May 13, 2019 6.466 6.472 6.359 6.376 503,186 -0.17(-2.53%)
May 10, 2019 6.583 6.583 6.472 6.541 627,980 +0.06(+0.96%)
May 09, 2019 6.452 6.521 6.438 6.479 412,669 -0.01(-0.21%)
May 08, 2019 6.548 6.562 6.486 6.493 385,004 -0.01(-0.21%)
May 07, 2019 6.514 6.596 6.493 6.507 447,173 -0.16(-2.38%)
May 06, 2019 6.672 6.686 6.603 6.665 427,561 -0.02(-0.31%)
May 03, 2019 6.672 6.748 6.672 6.686 540,115 +0.13(+2.00%)
May 02, 2019 6.555 6.617 6.534 6.555 425,555 +0.12(+1.82%)
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.