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 (%)
Jul 31, 2019 4.408 4.449 4.374 4.392 866,691 +0.02(+0.48%)
Jul 30, 2019 4.423 4.423 4.361 4.371 619,974 -0.13(-2.90%)
Jul 29, 2019 4.637 4.637 4.496 4.501 544,484 -0.10(-2.26%)
Jul 26, 2019 4.705 4.705 4.606 4.606 426,378 -0.06(-1.34%)
Jul 25, 2019 4.762 4.762 4.647 4.668 515,655 -0.07(-1.43%)
Jul 24, 2019 4.700 4.741 4.697 4.736 377,540 +0.01(+0.22%)
Jul 23, 2019 4.679 4.731 4.642 4.726 710,856 +0.09(+1.91%)
Jul 22, 2019 4.710 4.721 4.637 4.637 347,500 +0.00(+0.00%)
Jul 19, 2019 4.679 4.687 4.629 4.637 566,524 -0.03(-0.56%)
Jul 18, 2019 4.595 4.679 4.582 4.663 521,184 -0.01(-0.11%)
Jul 17, 2019 4.752 4.762 4.666 4.668 477,854 -0.10(-2.08%)
Jul 16, 2019 4.788 4.801 4.737 4.767 376,260 +0.00(+0.00%)
Jul 15, 2019 4.814 4.840 4.744 4.767 332,418 -0.03(-0.54%)
Jul 12, 2019 4.804 4.814 4.765 4.794 565,949 +0.00(+0.00%)
Jul 11, 2019 4.814 4.825 4.773 4.794 497,730 +0.08(+1.77%)
Jul 10, 2019 4.668 4.715 4.663 4.710 312,387 +0.04(+0.89%)
Jul 09, 2019 4.606 4.674 4.595 4.668 442,402 +0.03(+0.56%)
Jul 08, 2019 4.653 4.694 4.621 4.642 465,261 -0.02(-0.45%)
Jul 05, 2019 4.642 4.710 4.642 4.663 739,069 -0.09(-1.87%)
Jul 03, 2019 4.783 4.804 4.736 4.752 333,396 -0.14(-2.88%)
Jul 02, 2019 4.893 4.913 4.848 4.893 874,621 -0.06(-1.16%)
Jul 01, 2019 4.924 4.966 4.898 4.950 1,131,127 +0.03(+0.53%)
Jun 28, 2019 4.846 4.940 4.840 4.924 724,115 +0.10(+2.05%)
Jun 27, 2019 4.773 4.835 4.773 4.825 1,190,839 +0.08(+1.76%)
Jun 26, 2019 4.694 4.752 4.692 4.741 871,703 +0.10(+2.13%)
Jun 25, 2019 4.721 4.721 4.642 4.642 1,001,645 +0.00(+0.00%)
Jun 24, 2019 4.694 4.710 4.637 4.642 943,334 -0.05(-1.00%)
Jun 21, 2019 4.689 4.702 4.640 4.689 961,461 +0.04(+0.78%)
Jun 20, 2019 4.585 4.689 4.580 4.653 1,135,174 +0.27(+6.19%)
Jun 19, 2019 4.350 4.418 4.345 4.381 940,376 +0.01(+0.12%)
Jun 18, 2019 4.355 4.428 4.355 4.376 949,333 +0.02(+0.48%)
Jun 17, 2019 4.324 4.366 4.303 4.355 324,036 +0.01(+0.24%)
Jun 14, 2019 4.423 4.423 4.337 4.345 609,660 -0.10(-2.23%)
Jun 13, 2019 4.444 4.486 4.434 4.444 672,131 +0.15(+3.52%)
Jun 12, 2019 4.381 4.392 4.282 4.293 612,668 -0.18(-4.08%)
Jun 11, 2019 4.512 4.538 4.465 4.475 721,899 +0.04(+0.82%)
Jun 10, 2019 4.496 4.501 4.434 4.439 660,248 -0.02(-0.47%)
Jun 07, 2019 4.491 4.520 4.452 4.460 1,020,318 +0.03(+0.59%)
Jun 06, 2019 4.444 4.501 4.423 4.434 741,653 +0.10(+2.41%)
Jun 05, 2019 4.376 4.397 4.314 4.329 461,890 -0.06(-1.31%)
Jun 04, 2019 4.371 4.408 4.345 4.387 1,156,913 +0.04(+0.84%)
Jun 03, 2019 4.335 4.387 4.324 4.350 837,619 -0.03(-0.71%)
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%)
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.