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 (%)
Aug 31, 2017 5.387 5.441 5.352 5.387 637,538 +0.04(+0.66%)
Aug 30, 2017 5.423 5.423 5.317 5.352 465,507 -0.11(-1.95%)
Aug 29, 2017 5.458 5.494 5.423 5.458 414,662 +0.00(+0.00%)
Aug 28, 2017 5.529 5.565 5.423 5.458 430,130 +0.00(+0.00%)
Aug 25, 2017 5.352 5.494 5.352 5.458 342,831 +0.18(+3.36%)
Aug 24, 2017 5.246 5.317 5.228 5.281 710,840 +0.14(+2.76%)
Aug 23, 2017 5.104 5.175 5.104 5.139 574,823 +0.07(+1.40%)
Aug 22, 2017 5.068 5.104 5.033 5.068 963,216 +0.11(+2.14%)
Aug 21, 2017 5.068 5.104 4.927 4.962 1,427,182 +0.04(+0.72%)
Aug 18, 2017 5.033 5.033 4.927 4.927 1,138,610 +0.04(+0.72%)
Aug 17, 2017 5.068 5.104 4.891 4.891 1,208,964 -0.14(-2.82%)
Aug 16, 2017 5.068 5.104 5.033 5.033 510,131 +0.04(+0.71%)
Aug 15, 2017 5.068 5.086 4.998 4.998 639,717 -0.11(-2.08%)
Aug 14, 2017 5.139 5.164 5.033 5.104 648,004 +0.00(+0.00%)
Aug 11, 2017 5.068 5.139 5.033 5.104 1,484,102 -0.18(-3.36%)
Aug 10, 2017 5.352 5.387 5.246 5.281 1,043,562 -0.07(-1.32%)
Aug 09, 2017 5.387 5.458 5.317 5.352 573,982 -0.14(-2.58%)
Aug 08, 2017 5.565 5.618 5.458 5.494 719,843 -0.07(-1.27%)
Aug 07, 2017 5.600 5.636 5.529 5.565 510,885 +0.00(+0.00%)
Aug 04, 2017 5.636 5.671 5.529 5.565 859,551 +0.00(+0.00%)
Aug 03, 2017 5.671 5.671 5.565 5.565 305,450 -0.14(-2.48%)
Aug 02, 2017 5.706 5.742 5.653 5.706 284,487 +0.00(+0.00%)
Aug 01, 2017 5.742 5.777 5.689 5.706 480,740 +0.00(+0.00%)
Jul 31, 2017 5.706 5.742 5.600 5.706 583,494 +0.00(+0.00%)
Jul 28, 2017 5.671 5.742 5.600 5.706 654,243 +0.11(+1.90%)
Jul 27, 2017 5.600 5.636 5.563 5.600 621,469 +0.00(+0.00%)
Jul 26, 2017 5.565 5.671 5.529 5.600 704,760 -0.04(-0.63%)
Jul 25, 2017 5.600 5.636 5.529 5.636 738,930 +0.11(+1.92%)
Jul 24, 2017 5.565 5.565 5.494 5.529 681,809 -0.04(-0.64%)
Jul 21, 2017 5.565 5.618 5.494 5.565 1,112,642 -0.04(-0.63%)
Jul 20, 2017 5.600 5.636 5.538 5.600 454,334 +0.00(+0.00%)
Jul 19, 2017 5.565 5.671 5.547 5.600 704,481 +0.00(+0.00%)
Jul 18, 2017 5.636 5.706 5.565 5.600 398,745 -0.04(-0.63%)
Jul 17, 2017 5.671 5.706 5.582 5.636 485,614 -0.04(-0.63%)
Jul 14, 2017 5.636 5.671 5.635 5.671 727,894 +0.11(+1.91%)
Jul 13, 2017 5.565 5.600 5.529 5.565 482,464 -0.04(-0.63%)
Jul 12, 2017 5.600 5.636 5.529 5.600 531,852 +0.11(+1.94%)
Jul 11, 2017 5.423 5.529 5.423 5.494 401,561 +0.04(+0.65%)
Jul 10, 2017 5.387 5.494 5.387 5.458 926,881 +0.04(+0.65%)
Jul 07, 2017 5.494 5.494 5.387 5.423 439,675 -0.04(-0.65%)
Jul 06, 2017 5.494 5.565 5.423 5.458 770,007 -0.07(-1.28%)
Jul 05, 2017 5.600 5.636 5.494 5.529 632,703 -0.11(-1.89%)
Jul 03, 2017 5.529 5.636 5.494 5.636 540,972 +0.04(+0.63%)
Jun 30, 2017 5.565 5.671 5.565 5.600 624,761 +0.04(+0.64%)
Jun 29, 2017 5.494 5.565 5.476 5.565 599,445 +0.14(+2.61%)
Jun 28, 2017 5.317 5.529 5.317 5.423 393,795 +0.11(+2.00%)
Jun 27, 2017 5.387 5.423 5.317 5.317 500,337 -0.04(-0.66%)
Jun 26, 2017 5.352 5.387 5.299 5.352 303,441 -0.04(-0.66%)
Jun 23, 2017 5.210 5.387 5.210 5.387 589,313 +0.14(+2.70%)
Jun 22, 2017 5.210 5.246 5.175 5.246 316,901 +0.11(+2.07%)
Jun 21, 2017 5.210 5.210 5.139 5.139 344,117 -0.07(-1.36%)
Jun 20, 2017 5.281 5.352 5.210 5.210 645,744 -0.04(-0.68%)
Jun 19, 2017 5.210 5.311 5.175 5.246 616,009 +0.11(+2.07%)
Jun 16, 2017 5.139 5.175 5.104 5.139 806,548 +0.04(+0.69%)
Jun 15, 2017 5.139 5.175 5.104 5.104 528,926 -0.04(-0.69%)
Jun 14, 2017 5.246 5.246 5.104 5.139 871,048 -0.04(-0.69%)
Jun 13, 2017 5.210 5.246 5.139 5.175 554,792 +0.00(+0.00%)
Jun 12, 2017 5.175 5.263 5.139 5.175 487,745 -0.04(-0.68%)
Jun 09, 2017 5.281 5.281 5.175 5.210 563,080 +0.00(+0.00%)
Jun 08, 2017 5.246 5.299 5.175 5.210 1,008,605 +0.00(+0.00%)
Jun 07, 2017 5.317 5.334 5.175 5.210 847,784 -0.11(-2.00%)
Jun 06, 2017 5.387 5.387 5.246 5.317 789,104 -0.11(-1.96%)
Jun 05, 2017 5.423 5.449 5.352 5.423 578,342 +0.07(+1.32%)
Jun 02, 2017 5.423 5.458 5.352 5.352 486,972 -0.07(-1.31%)
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.