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

Euronav NV (NY: EURN )

21.08 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2018 6.582 6.796 6.476 6.725 1,110,626 +0.14(+2.16%)
May 30, 2018 6.333 6.618 6.333 6.582 461,455 +0.32(+5.11%)
May 29, 2018 6.191 6.262 6.155 6.262 187,736 +0.11(+1.73%)
May 25, 2018 6.155 6.155 6.155 0 +0.00(+0.00%)
May 24, 2018 6.155 6.227 6.120 6.155 288,710 +0.04(+0.58%)
May 23, 2018 6.155 6.262 6.120 6.120 370,708 +0.04(+0.58%)
May 22, 2018 6.049 6.191 6.049 6.084 233,790 +0.07(+1.18%)
May 21, 2018 5.906 6.049 5.871 6.013 360,992 +0.14(+2.42%)
May 18, 2018 5.835 5.942 5.800 5.871 481,050 +0.00(+0.00%)
May 17, 2018 5.942 6.013 5.817 5.871 367,671 -0.07(-1.20%)
May 16, 2018 5.942 5.978 5.906 5.942 304,006 +0.04(+0.60%)
May 15, 2018 5.978 6.013 5.871 5.906 184,308 -0.07(-1.19%)
May 14, 2018 6.013 6.049 5.978 5.978 168,389 +0.01(+0.12%)
May 11, 2018 5.970 6.041 5.935 5.970 232,286 +0.00(+0.00%)
May 10, 2018 5.900 6.006 5.900 5.970 230,315 +0.04(+0.60%)
May 09, 2018 5.829 5.970 5.829 5.935 233,114 +0.11(+1.82%)
May 08, 2018 5.794 5.864 5.758 5.829 374,264 +0.07(+1.23%)
May 07, 2018 5.758 5.829 5.723 5.758 467,818 +0.04(+0.62%)
May 04, 2018 5.723 5.829 5.688 5.723 215,190 -0.04(-0.61%)
May 03, 2018 5.794 5.829 5.723 5.758 310,122 -0.07(-1.21%)
May 02, 2018 5.758 5.900 5.723 5.829 423,215 +0.07(+1.23%)
May 01, 2018 5.723 5.794 5.688 5.758 312,659 +0.00(+0.00%)
Apr 30, 2018 5.723 5.794 5.723 5.758 546,045 -0.04(-0.61%)
Apr 27, 2018 5.864 5.900 5.723 5.794 1,106,011 -0.21(-3.53%)
Apr 26, 2018 6.041 6.077 5.935 6.006 783,191 +0.11(+1.80%)
Apr 25, 2018 5.970 6.006 5.829 5.900 1,074,455 -0.35(-5.65%)
Apr 24, 2018 6.324 6.341 6.147 6.253 609,871 -0.14(-2.21%)
Apr 23, 2018 6.324 6.394 6.253 6.394 420,142 +0.07(+1.12%)
Apr 20, 2018 6.288 6.359 6.253 6.324 778,044 +0.14(+2.29%)
Apr 19, 2018 6.253 6.288 6.147 6.182 399,494 -0.04(-0.57%)
Apr 18, 2018 6.182 6.288 6.182 6.218 453,776 +0.07(+1.15%)
Apr 17, 2018 6.147 6.182 6.112 6.147 197,592 -0.07(-1.14%)
Apr 16, 2018 6.147 6.218 6.094 6.218 246,422 +0.14(+2.33%)
Apr 13, 2018 6.041 6.112 6.006 6.076 253,096 +0.00(+0.00%)
Apr 12, 2018 6.218 6.218 6.041 6.076 505,795 -0.07(-1.15%)
Apr 11, 2018 6.041 6.253 6.041 6.147 627,878 +0.14(+2.35%)
Apr 10, 2018 5.900 6.076 5.900 6.006 510,252 +0.14(+2.41%)
Apr 09, 2018 5.829 5.900 5.794 5.864 324,099 +0.04(+0.61%)
Apr 06, 2018 5.864 5.900 5.794 5.829 685,617 -0.11(-1.79%)
Apr 05, 2018 5.864 5.935 5.864 5.935 436,707 +0.11(+1.82%)
Apr 04, 2018 5.758 5.882 5.758 5.829 661,500 +0.00(+0.00%)
Apr 03, 2018 5.829 5.864 5.723 5.829 539,940 +0.14(+2.48%)
Apr 02, 2018 5.794 5.829 5.652 5.688 535,061 -0.11(-1.83%)
Mar 29, 2018 5.794 5.794 5.794 0 -0.07(-1.20%)
Mar 28, 2018 5.900 5.900 5.829 5.864 674,959 -0.04(-0.60%)
Mar 27, 2018 5.970 5.970 5.864 5.900 578,827 -0.07(-1.18%)
Mar 26, 2018 5.935 6.006 5.882 5.970 538,609 +0.07(+1.20%)
Mar 23, 2018 5.970 6.041 5.900 5.900 335,718 +0.00(+0.00%)
Mar 22, 2018 5.970 5.988 5.864 5.900 261,077 -0.18(-2.91%)
Mar 21, 2018 5.970 6.103 5.935 6.076 458,595 +0.14(+2.38%)
Mar 20, 2018 5.864 5.988 5.864 5.935 447,101 +0.04(+0.60%)
Mar 19, 2018 5.935 5.970 5.864 5.900 235,483 -0.14(-2.34%)
Mar 16, 2018 5.864 6.041 5.864 6.041 199,193 +0.11(+1.79%)
Mar 15, 2018 6.041 6.059 5.900 5.935 334,292 -0.11(-1.75%)
Mar 14, 2018 6.112 6.112 6.006 6.041 368,485 -0.14(-2.29%)
Mar 13, 2018 6.147 6.218 6.112 6.182 370,594 +0.07(+1.16%)
Mar 12, 2018 6.006 6.147 6.006 6.112 477,724 +0.11(+1.76%)
Mar 09, 2018 6.041 6.076 5.935 6.006 402,445 +0.00(+0.00%)
Mar 08, 2018 6.041 6.076 5.900 6.006 366,927 -0.07(-1.16%)
Mar 07, 2018 6.006 6.076 381,744 -0.04(-0.58%)
Mar 06, 2018 6.182 6.218 6.041 6.112 685,830 +0.18(+2.98%)
Mar 05, 2018 5.864 5.970 5.847 5.935 410,510 +0.07(+1.20%)
Mar 02, 2018 5.794 5.900 5.758 5.864 435,160 +0.14(+2.47%)
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.