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

Euronav NV (NY: EURN )

16.17 +0.17 (+1.06%)
Streaming Delayed Price Updated: 10:37 AM 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 5.806 5.861 5.762 5.786 657,889 +0.03(+0.48%)
Jul 30, 2019 5.827 5.827 5.745 5.758 470,611 -0.17(-2.90%)
Jul 29, 2019 6.109 6.109 5.923 5.930 413,307 -0.14(-2.27%)
Jul 26, 2019 6.198 6.198 6.068 6.068 323,656 -0.08(-1.34%)
Jul 25, 2019 6.274 6.274 6.122 6.150 391,424 -0.09(-1.43%)
Jul 24, 2019 6.191 6.246 6.188 6.239 286,584 +0.01(+0.22%)
Jul 23, 2019 6.164 6.232 6.116 6.226 539,597 +0.12(+1.91%)
Jul 22, 2019 6.205 6.219 6.109 6.109 263,781 +0.00(+0.00%)
Jul 19, 2019 6.164 6.174 6.098 6.109 430,037 -0.03(-0.56%)
Jul 18, 2019 6.054 6.164 6.037 6.143 395,621 -0.01(-0.11%)
Jul 17, 2019 6.260 6.274 6.147 6.150 362,730 -0.13(-2.08%)
Jul 16, 2019 6.308 6.325 6.240 6.281 285,612 +0.00(+0.00%)
Jul 15, 2019 6.342 6.376 6.250 6.281 252,332 -0.03(-0.54%)
Jul 12, 2019 6.329 6.342 6.277 6.315 429,601 +0.00(+0.00%)
Jul 11, 2019 6.342 6.356 6.287 6.315 377,817 +0.11(+1.77%)
Jul 10, 2019 6.150 6.212 6.143 6.205 237,127 +0.05(+0.89%)
Jul 09, 2019 6.068 6.157 6.054 6.150 335,819 +0.03(+0.56%)
Jul 08, 2019 6.129 6.184 6.088 6.116 353,170 -0.03(-0.45%)
Jul 05, 2019 6.116 6.205 6.116 6.143 561,013 -0.12(-1.87%)
Jul 03, 2019 6.301 6.329 6.239 6.260 253,074 -0.19(-2.88%)
Jul 02, 2019 6.445 6.473 6.387 6.445 663,908 -0.08(-1.16%)
Jul 01, 2019 6.487 6.542 6.452 6.521 858,617 +0.03(+0.53%)
Jun 28, 2019 6.384 6.507 6.377 6.487 549,662 +0.13(+2.05%)
Jun 27, 2019 6.287 6.370 6.287 6.356 903,944 +0.11(+1.76%)
Jun 26, 2019 6.184 6.260 6.181 6.246 661,693 +0.13(+2.13%)
Jun 25, 2019 6.219 6.219 6.116 6.116 760,330 +0.00(+0.00%)
Jun 24, 2019 6.184 6.205 6.109 6.116 716,067 -0.06(-1.00%)
Jun 21, 2019 6.177 6.195 6.112 6.177 729,827 +0.05(+0.78%)
Jun 20, 2019 6.040 6.177 6.033 6.129 861,689 +0.36(+6.19%)
Jun 19, 2019 5.731 5.820 5.724 5.772 713,822 +0.01(+0.12%)
Jun 18, 2019 5.738 5.834 5.738 5.765 720,621 +0.03(+0.48%)
Jun 17, 2019 5.696 5.751 5.669 5.738 245,970 +0.01(+0.24%)
Jun 14, 2019 5.827 5.827 5.714 5.724 462,781 -0.13(-2.23%)
Jun 13, 2019 5.855 5.909 5.841 5.855 510,202 +0.20(+3.52%)
Jun 12, 2019 5.772 5.786 5.641 5.655 465,065 -0.24(-4.08%)
Jun 11, 2019 5.944 5.978 5.882 5.896 547,980 +0.05(+0.82%)
Jun 10, 2019 5.923 5.930 5.841 5.848 501,182 -0.03(-0.47%)
Jun 07, 2019 5.916 5.954 5.865 5.875 774,504 +0.03(+0.59%)
Jun 06, 2019 5.855 5.930 5.827 5.841 562,975 +0.14(+2.41%)
Jun 05, 2019 5.765 5.793 5.683 5.703 350,612 -0.08(-1.31%)
Jun 04, 2019 5.758 5.806 5.724 5.779 878,191 +0.05(+0.84%)
Jun 03, 2019 5.710 5.779 5.696 5.731 635,821 -0.04(-0.71%)
May 31, 2019 5.813 5.841 5.751 5.772 648,040 -0.16(-2.78%)
May 30, 2019 5.916 5.964 5.882 5.937 467,462 -0.10(-1.71%)
May 29, 2019 5.944 6.054 5.909 6.040 787,897 -0.06(-1.01%)
May 28, 2019 6.116 6.184 6.095 6.102 693,501 -0.15(-2.42%)
May 24, 2019 6.253 6.294 6.219 6.253 972,715 -0.05(-0.87%)
May 23, 2019 6.466 6.466 6.301 6.308 819,557 -0.30(-4.47%)
May 22, 2019 6.679 6.700 6.562 6.604 611,995 -0.13(-1.94%)
May 21, 2019 6.775 6.803 6.724 6.734 376,532 -0.02(-0.31%)
May 20, 2019 6.707 6.803 6.689 6.755 372,126 -0.05(-0.71%)
May 17, 2019 6.920 6.926 6.796 6.803 323,656 -0.13(-1.88%)
May 16, 2019 6.899 7.019 6.899 6.933 917,606 +0.01(+0.10%)
May 15, 2019 6.734 6.968 6.720 6.926 1,088,684 +0.30(+4.56%)
May 14, 2019 6.521 6.631 6.507 6.624 683,587 +0.26(+4.10%)
May 13, 2019 6.452 6.459 6.346 6.363 504,216 -0.16(-2.53%)
May 10, 2019 6.569 6.569 6.459 6.528 629,266 +0.06(+0.96%)
May 09, 2019 6.439 6.507 6.425 6.466 413,514 -0.01(-0.21%)
May 08, 2019 6.535 6.549 6.473 6.480 385,792 -0.01(-0.21%)
May 07, 2019 6.500 6.583 6.480 6.494 448,089 -0.16(-2.38%)
May 06, 2019 6.658 6.672 6.590 6.652 428,437 -0.02(-0.31%)
May 03, 2019 6.658 6.734 6.658 6.672 541,222 +0.13(+2.00%)
May 02, 2019 6.542 6.604 6.521 6.542 426,427 +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.