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

Euronav NV (NY: EURN )

16.31 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 12, 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 29, 2019 5.754 5.754 5.691 5.697 1,167,283 -0.03(-0.55%)
Nov 27, 2019 5.718 5.728 5.623 5.728 2,086,735 +0.06(+1.02%)
Nov 26, 2019 5.823 5.823 5.639 5.670 2,330,171 -0.15(-2.61%)
Nov 25, 2019 5.728 5.833 5.707 5.823 3,238,302 +0.07(+1.28%)
Nov 22, 2019 5.843 5.854 5.723 5.749 3,865,969 -0.09(-1.62%)
Nov 21, 2019 5.807 5.864 5.725 5.843 3,643,930 +0.04(+0.63%)
Nov 20, 2019 5.681 5.823 5.669 5.807 2,880,821 +0.14(+2.41%)
Nov 19, 2019 5.534 5.702 5.534 5.670 3,734,369 -0.01(-0.09%)
Nov 18, 2019 5.723 5.728 5.639 5.676 2,029,791 -0.09(-1.64%)
Nov 15, 2019 5.733 5.796 5.702 5.770 2,264,220 +0.08(+1.48%)
Nov 14, 2019 5.639 5.739 5.628 5.686 1,807,696 +0.10(+1.78%)
Nov 13, 2019 5.639 5.676 5.581 5.586 1,503,722 -0.03(-0.56%)
Nov 12, 2019 5.518 5.649 5.497 5.618 1,720,826 +0.10(+1.81%)
Nov 11, 2019 5.607 5.608 5.482 5.518 1,354,574 -0.15(-2.68%)
Nov 08, 2019 5.545 5.718 5.524 5.670 2,394,617 +0.24(+4.34%)
Nov 07, 2019 5.665 5.681 5.392 5.434 3,220,774 -0.21(-3.72%)
Nov 06, 2019 5.781 5.791 5.524 5.644 2,705,244 -0.14(-2.36%)
Nov 05, 2019 5.996 5.996 5.728 5.781 5,126,797 -0.19(-3.25%)
Nov 04, 2019 6.043 6.074 5.948 5.975 2,672,306 -0.05(-0.87%)
Nov 01, 2019 5.880 6.074 5.878 6.027 2,535,309 +0.19(+3.23%)
Oct 31, 2019 6.027 6.027 5.807 5.838 3,225,901 -0.30(-4.87%)
Oct 30, 2019 5.901 6.184 5.901 6.137 4,157,172 +0.30(+5.22%)
Oct 29, 2019 5.875 5.880 5.754 5.833 4,014,311 -0.07(-1.16%)
Oct 28, 2019 5.901 5.964 5.885 5.901 2,581,769 +0.09(+1.63%)
Oct 25, 2019 5.791 5.917 5.775 5.807 2,788,477 -0.04(-0.72%)
Oct 24, 2019 6.101 6.116 5.670 5.849 6,381,528 -0.22(-3.63%)
Oct 23, 2019 5.901 6.122 5.870 6.069 3,740,504 +0.29(+4.99%)
Oct 22, 2019 5.791 5.859 5.767 5.781 2,088,813 +0.02(+0.27%)
Oct 21, 2019 5.912 5.927 5.765 5.765 2,548,587 -0.12(-2.05%)
Oct 18, 2019 5.885 5.938 5.781 5.885 3,392,994 +0.10(+1.72%)
Oct 17, 2019 5.770 5.985 5.733 5.786 5,099,627 +0.18(+3.18%)
Oct 16, 2019 5.660 5.744 5.597 5.607 4,709,793 -0.02(-0.28%)
Oct 15, 2019 5.833 5.875 5.607 5.623 7,012,155 -0.31(-5.30%)
Oct 14, 2019 5.901 6.022 5.880 5.938 6,931,470 -0.01(-0.09%)
Oct 11, 2019 5.948 6.053 5.870 5.943 10,197,474 +0.38(+6.89%)
Oct 10, 2019 5.424 5.660 5.424 5.560 5,344,961 +0.06(+1.05%)
Oct 09, 2019 5.607 5.660 5.408 5.503 5,649,438 +0.06(+1.16%)
Oct 08, 2019 5.429 5.492 5.350 5.440 4,387,154 +0.04(+0.78%)
Oct 07, 2019 5.335 5.466 5.324 5.398 4,819,085 +0.18(+3.42%)
Oct 04, 2019 5.041 5.235 5.036 5.219 5,215,694 +0.23(+4.52%)
Oct 03, 2019 4.884 5.020 4.847 4.994 1,965,252 +0.06(+1.28%)
Oct 02, 2019 4.905 4.957 4.826 4.931 1,523,801 +0.04(+0.75%)
Oct 01, 2019 4.889 4.962 4.868 4.894 1,586,347 +0.07(+1.41%)
Sep 30, 2019 4.747 4.831 4.721 4.826 1,055,898 +0.04(+0.77%)
Sep 27, 2019 4.826 4.847 4.758 4.789 893,144 -0.04(-0.76%)
Sep 26, 2019 4.642 4.857 4.642 4.826 1,458,003 +0.36(+8.11%)
Sep 25, 2019 4.360 4.485 4.344 4.464 492,646 +0.04(+0.82%)
Sep 24, 2019 4.495 4.495 4.401 4.427 360,066 -0.05(-1.16%)
Sep 23, 2019 4.485 4.490 4.456 4.480 400,281 -0.05(-1.15%)
Sep 20, 2019 4.542 4.584 4.526 4.532 369,183 +0.01(+0.23%)
Sep 19, 2019 4.563 4.589 4.521 4.521 517,143 +0.03(+0.70%)
Sep 18, 2019 4.506 4.547 4.454 4.490 353,464 -0.02(-0.35%)
Sep 17, 2019 4.526 4.576 4.435 4.506 1,022,348 -0.13(-2.81%)
Sep 16, 2019 4.646 4.688 4.610 4.636 1,318,891 +0.02(+0.45%)
Sep 13, 2019 4.547 4.620 4.524 4.615 768,700 +0.17(+3.87%)
Sep 12, 2019 4.412 4.480 4.355 4.443 932,865 +0.04(+0.95%)
Sep 11, 2019 4.500 4.521 4.381 4.401 1,005,980 -0.03(-0.59%)
Sep 10, 2019 4.526 4.526 4.412 4.427 1,129,661 +0.05(+1.19%)
Sep 09, 2019 4.417 4.474 4.370 4.375 928,772 +0.13(+2.94%)
Sep 06, 2019 4.344 4.360 4.240 4.250 895,217 +0.02(+0.49%)
Sep 05, 2019 4.188 4.271 4.188 4.230 653,668 +0.14(+3.31%)
Sep 04, 2019 4.157 4.162 4.084 4.094 505,240 -0.01(-0.13%)
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.