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

Euronav NV (NY: EURN )

16.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 6.326 6.531 6.224 6.463 1,155,606 +0.14(+2.16%)
May 30, 2018 6.087 6.360 6.087 6.326 480,144 +0.31(+5.11%)
May 29, 2018 5.950 6.018 5.916 6.018 195,340 +0.10(+1.73%)
May 25, 2018 5.916 5.916 5.916 0 +0.00(+0.00%)
May 24, 2018 5.916 5.984 5.882 5.916 300,403 +0.03(+0.58%)
May 23, 2018 5.916 6.018 5.882 5.882 385,722 +0.03(+0.58%)
May 22, 2018 5.813 5.950 5.813 5.847 243,258 +0.07(+1.18%)
May 21, 2018 5.676 5.813 5.642 5.779 375,612 +0.14(+2.42%)
May 18, 2018 5.608 5.711 5.574 5.642 500,533 +0.00(+0.00%)
May 17, 2018 5.711 5.779 5.591 5.642 382,562 -0.07(-1.20%)
May 16, 2018 5.711 5.745 5.676 5.711 316,318 +0.03(+0.60%)
May 15, 2018 5.745 5.779 5.642 5.676 191,772 -0.07(-1.19%)
May 14, 2018 5.779 5.813 5.745 5.745 175,209 +0.01(+0.12%)
May 11, 2018 5.738 5.806 5.704 5.738 241,693 +0.00(+0.00%)
May 10, 2018 5.670 5.772 5.670 5.738 239,643 +0.03(+0.60%)
May 09, 2018 5.602 5.738 5.602 5.704 242,555 +0.10(+1.82%)
May 08, 2018 5.568 5.636 5.534 5.602 389,421 +0.07(+1.23%)
May 07, 2018 5.534 5.602 5.500 5.534 486,765 +0.03(+0.62%)
May 04, 2018 5.500 5.602 5.466 5.500 223,905 -0.03(-0.61%)
May 03, 2018 5.568 5.602 5.500 5.534 322,682 -0.07(-1.21%)
May 02, 2018 5.534 5.670 5.500 5.602 440,355 +0.07(+1.23%)
May 01, 2018 5.500 5.568 5.466 5.534 325,322 +0.00(+0.00%)
Apr 30, 2018 5.500 5.568 5.500 5.534 568,160 -0.03(-0.61%)
Apr 27, 2018 5.636 5.670 5.500 5.568 1,150,804 -0.20(-3.53%)
Apr 26, 2018 5.806 5.841 5.704 5.772 814,911 +0.10(+1.80%)
Apr 25, 2018 5.738 5.772 5.602 5.670 1,117,970 -0.34(-5.65%)
Apr 24, 2018 6.078 6.095 5.908 6.010 634,571 -0.14(-2.21%)
Apr 23, 2018 6.078 6.145 6.010 6.145 437,158 +0.07(+1.12%)
Apr 20, 2018 6.044 6.112 6.010 6.078 809,555 +0.14(+2.29%)
Apr 19, 2018 6.010 6.044 5.908 5.942 415,674 -0.03(-0.57%)
Apr 18, 2018 5.942 6.044 5.942 5.976 472,154 +0.07(+1.15%)
Apr 17, 2018 5.908 5.942 5.874 5.908 205,595 -0.07(-1.14%)
Apr 16, 2018 5.908 5.976 5.857 5.976 256,402 +0.14(+2.33%)
Apr 13, 2018 5.806 5.874 5.772 5.840 263,347 +0.00(+0.00%)
Apr 12, 2018 5.976 5.976 5.806 5.840 526,280 -0.07(-1.15%)
Apr 11, 2018 5.806 6.010 5.806 5.908 653,307 +0.14(+2.35%)
Apr 10, 2018 5.670 5.840 5.670 5.772 530,917 +0.14(+2.41%)
Apr 09, 2018 5.602 5.670 5.568 5.636 337,225 +0.03(+0.61%)
Apr 06, 2018 5.636 5.670 5.568 5.602 713,385 -0.10(-1.79%)
Apr 05, 2018 5.636 5.704 5.636 5.704 454,394 +0.10(+1.82%)
Apr 04, 2018 5.534 5.653 5.534 5.602 688,291 +0.00(+0.00%)
Apr 03, 2018 5.602 5.636 5.500 5.602 561,807 +0.14(+2.48%)
Apr 02, 2018 5.568 5.602 5.432 5.466 556,731 -0.10(-1.83%)
Mar 29, 2018 5.568 5.568 5.568 0 -0.07(-1.20%)
Mar 28, 2018 5.670 5.670 5.602 5.636 702,294 -0.03(-0.60%)
Mar 27, 2018 5.738 5.738 5.636 5.670 602,269 -0.07(-1.18%)
Mar 26, 2018 5.704 5.772 5.653 5.738 560,423 +0.07(+1.20%)
Mar 23, 2018 5.738 5.806 5.670 5.670 349,314 +0.00(+0.00%)
Mar 22, 2018 5.738 5.755 5.636 5.670 271,651 -0.17(-2.91%)
Mar 21, 2018 5.738 5.865 5.704 5.840 477,168 +0.14(+2.38%)
Mar 20, 2018 5.636 5.755 5.636 5.704 465,209 +0.03(+0.60%)
Mar 19, 2018 5.704 5.738 5.636 5.670 245,020 -0.14(-2.34%)
Mar 16, 2018 5.636 5.806 5.636 5.806 207,260 +0.10(+1.79%)
Mar 15, 2018 5.806 5.823 5.670 5.704 347,831 -0.10(-1.75%)
Mar 14, 2018 5.874 5.874 5.772 5.806 383,409 -0.14(-2.29%)
Mar 13, 2018 5.908 5.976 5.874 5.942 385,603 +0.07(+1.16%)
Mar 12, 2018 5.772 5.908 5.772 5.874 497,072 +0.10(+1.76%)
Mar 09, 2018 5.806 5.840 5.704 5.772 418,744 +0.00(+0.00%)
Mar 08, 2018 5.806 5.840 5.670 5.772 381,787 -0.07(-1.16%)
Mar 07, 2018 5.772 5.840 397,204 -0.03(-0.58%)
Mar 06, 2018 5.942 5.976 5.806 5.874 713,606 +0.17(+2.98%)
Mar 05, 2018 5.636 5.738 5.619 5.704 427,135 +0.07(+1.20%)
Mar 02, 2018 5.568 5.670 5.534 5.636 452,784 +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.