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 (%)
May 31, 2019 4.413 4.434 4.366 4.381 853,716 -0.13(-2.78%)
May 30, 2019 4.491 4.527 4.465 4.507 615,826 -0.08(-1.71%)
May 29, 2019 4.512 4.595 4.486 4.585 1,037,962 -0.05(-1.01%)
May 28, 2019 4.642 4.694 4.627 4.632 913,606 -0.11(-2.42%)
May 24, 2019 4.747 4.778 4.721 4.747 1,281,437 -0.04(-0.87%)
May 23, 2019 4.908 4.908 4.783 4.788 1,079,670 -0.22(-4.47%)
May 22, 2019 5.070 5.086 4.981 5.013 806,231 -0.10(-1.94%)
May 21, 2019 5.143 5.164 5.104 5.112 496,037 -0.02(-0.31%)
May 20, 2019 5.091 5.164 5.078 5.127 490,232 -0.04(-0.71%)
May 17, 2019 5.253 5.258 5.159 5.164 426,378 -0.10(-1.88%)
May 16, 2019 5.237 5.328 5.237 5.263 1,208,837 +0.01(+0.10%)
May 15, 2019 5.112 5.289 5.101 5.258 1,434,212 +0.23(+4.56%)
May 14, 2019 4.950 5.033 4.940 5.028 900,545 +0.20(+4.10%)
May 13, 2019 4.898 4.903 4.817 4.830 664,246 -0.13(-2.53%)
May 10, 2019 4.987 4.987 4.903 4.955 828,984 +0.05(+0.96%)
May 09, 2019 4.887 4.940 4.877 4.908 544,756 -0.01(-0.21%)
May 08, 2019 4.960 4.971 4.913 4.919 508,236 -0.01(-0.21%)
May 07, 2019 4.934 4.997 4.919 4.929 590,304 -0.12(-2.38%)
May 06, 2019 5.054 5.065 5.002 5.049 564,415 -0.02(-0.31%)
May 03, 2019 5.054 5.112 5.054 5.065 712,996 +0.10(+2.00%)
May 02, 2019 4.966 5.013 4.950 4.966 561,767 +0.09(+1.82%)
May 01, 2019 4.945 4.955 4.874 4.877 519,421 -0.02(-0.32%)
Apr 30, 2019 4.955 4.981 4.885 4.893 867,006 -0.04(-0.74%)
Apr 29, 2019 4.840 4.945 4.840 4.929 792,069 +0.05(+1.07%)
Apr 26, 2019 4.903 4.903 4.830 4.877 782,972 -0.04(-0.85%)
Apr 25, 2019 4.919 4.945 4.814 4.919 955,311 +0.00(+0.00%)
Apr 24, 2019 4.976 4.976 4.908 4.919 878,143 -0.07(-1.36%)
Apr 23, 2019 4.981 5.028 4.966 4.987 729,115 -0.08(-1.54%)
Apr 22, 2019 4.981 5.138 4.945 5.065 1,237,802 +0.10(+2.10%)
Apr 18, 2019 4.940 4.971 4.934 4.960 686,347 -0.01(-0.21%)
Apr 17, 2019 4.945 4.987 4.934 4.971 1,596,662 +0.08(+1.60%)
Apr 16, 2019 4.861 4.919 4.856 4.893 902,312 -0.02(-0.42%)
Apr 15, 2019 4.861 4.934 4.851 4.913 1,028,060 +0.03(+0.64%)
Apr 12, 2019 4.877 4.913 4.846 4.882 1,032,013 +0.03(+0.65%)
Apr 11, 2019 4.747 4.861 4.700 4.851 1,432,612 +0.07(+1.53%)
Apr 10, 2019 4.637 4.809 4.632 4.778 1,415,785 +0.14(+3.04%)
Apr 09, 2019 4.580 4.647 4.559 4.637 1,485,487 +0.06(+1.37%)
Apr 08, 2019 4.465 4.590 4.465 4.574 1,812,932 +0.19(+4.28%)
Apr 05, 2019 4.381 4.392 4.345 4.387 824,383 +0.09(+2.06%)
Apr 04, 2019 4.314 4.340 4.298 4.298 339,425 -0.05(-1.20%)
Apr 03, 2019 4.413 4.428 4.329 4.350 556,146 -0.02(-0.36%)
Apr 02, 2019 4.381 4.392 4.345 4.366 741,889 -0.03(-0.59%)
Apr 01, 2019 4.350 4.402 4.332 4.392 1,024,350 +0.14(+3.31%)
Mar 29, 2019 4.235 4.272 4.220 4.251 779,138 +0.08(+2.00%)
Mar 28, 2019 4.136 4.183 4.136 4.168 748,295 +0.00(+0.00%)
Mar 27, 2019 4.173 4.178 4.115 4.168 714,696 +0.03(+0.63%)
Mar 26, 2019 4.178 4.217 4.136 4.142 986,146 -0.05(-1.12%)
Mar 25, 2019 4.173 4.207 4.152 4.188 964,350 -0.04(-0.86%)
Mar 22, 2019 4.277 4.288 4.215 4.225 1,004,214 -0.13(-2.99%)
Mar 21, 2019 4.335 4.366 4.316 4.355 771,015 +0.09(+2.20%)
Mar 20, 2019 4.230 4.285 4.209 4.261 244,406 +0.02(+0.49%)
Mar 19, 2019 4.298 4.303 4.220 4.241 513,129 -0.05(-1.22%)
Mar 18, 2019 4.225 4.319 4.225 4.293 732,767 +0.10(+2.49%)
Mar 15, 2019 4.152 4.194 4.147 4.188 982,742 +0.03(+0.63%)
Mar 14, 2019 4.131 4.178 4.126 4.162 1,020,410 -0.02(-0.37%)
Mar 13, 2019 4.157 4.204 4.131 4.178 887,544 +0.02(+0.38%)
Mar 12, 2019 4.110 4.188 4.110 4.162 675,542 +0.06(+1.40%)
Mar 11, 2019 4.063 4.121 4.063 4.105 768,887 +0.03(+0.64%)
Mar 08, 2019 4.068 4.095 4.048 4.079 669,284 -0.04(-0.89%)
Mar 07, 2019 4.089 4.126 4.048 4.115 910,710 -0.06(-1.50%)
Mar 06, 2019 4.246 4.259 4.178 4.178 559,436 -0.07(-1.72%)
Mar 05, 2019 4.267 4.267 4.235 4.251 1,047,607 +0.01(+0.12%)
Mar 04, 2019 4.246 4.261 4.225 4.246 675,908 +0.07(+1.75%)
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.