Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euronav NV (NY: EURN )

20.70 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 8.380 8.380 8.074 8.118 2,320,045 -0.42(-4.87%)
Oct 30, 2019 8.205 8.599 8.205 8.534 2,989,809 +0.42(+5.22%)
Oct 29, 2019 8.169 8.176 8.001 8.111 2,887,064 -0.09(-1.16%)
Oct 28, 2019 8.205 8.293 8.183 8.205 1,856,790 +0.13(+1.63%)
Oct 25, 2019 8.052 8.227 8.030 8.074 2,005,453 -0.06(-0.72%)
Oct 24, 2019 8.482 8.504 7.884 8.132 4,589,550 -0.31(-3.63%)
Oct 23, 2019 8.205 8.512 8.162 8.439 2,690,144 +0.40(+4.99%)
Oct 22, 2019 8.052 8.147 8.019 8.038 1,502,259 +0.02(+0.27%)
Oct 21, 2019 8.220 8.242 8.016 8.016 1,832,925 -0.17(-2.05%)
Oct 18, 2019 8.183 8.256 8.038 8.183 2,440,217 +0.14(+1.72%)
Oct 17, 2019 8.023 8.322 7.972 8.045 3,667,615 +0.25(+3.18%)
Oct 16, 2019 7.870 7.987 7.782 7.797 3,387,250 -0.02(-0.28%)
Oct 15, 2019 8.111 8.169 7.797 7.819 5,043,092 -0.44(-5.30%)
Oct 14, 2019 8.205 8.373 8.176 8.256 4,985,064 -0.01(-0.09%)
Oct 11, 2019 8.271 8.417 8.162 8.264 7,333,951 +0.53(+6.89%)
Oct 10, 2019 7.542 7.870 7.542 7.731 3,844,057 +0.08(+1.05%)
Oct 09, 2019 7.797 7.870 7.520 7.651 4,063,035 +0.09(+1.16%)
Oct 08, 2019 7.549 7.636 7.439 7.563 3,155,210 +0.06(+0.78%)
Oct 07, 2019 7.418 7.600 7.403 7.505 3,465,851 +0.25(+3.42%)
Oct 04, 2019 7.009 7.279 7.002 7.257 3,751,090 +0.31(+4.52%)
Oct 03, 2019 6.790 6.980 6.739 6.944 1,413,395 +0.09(+1.28%)
Oct 02, 2019 6.820 6.892 6.710 6.856 1,095,906 +0.05(+0.75%)
Oct 01, 2019 6.798 6.900 6.768 6.805 1,140,890 +0.09(+1.41%)
Sep 30, 2019 6.601 6.717 6.564 6.710 759,394 +0.05(+0.77%)
Sep 27, 2019 6.710 6.739 6.615 6.659 642,342 -0.05(-0.76%)
Sep 26, 2019 6.455 6.754 6.455 6.710 1,048,586 +0.50(+8.11%)
Sep 25, 2019 6.062 6.236 6.040 6.207 354,307 +0.05(+0.82%)
Sep 24, 2019 6.250 6.250 6.120 6.156 258,957 -0.07(-1.16%)
Sep 23, 2019 6.236 6.243 6.196 6.229 287,879 -0.07(-1.15%)
Sep 20, 2019 6.316 6.373 6.294 6.301 265,514 +0.01(+0.23%)
Sep 19, 2019 6.344 6.381 6.287 6.287 371,925 +0.04(+0.70%)
Sep 18, 2019 6.265 6.323 6.192 6.243 254,208 -0.02(-0.35%)
Sep 17, 2019 6.294 6.363 6.166 6.265 735,266 -0.18(-2.81%)
Sep 16, 2019 6.460 6.518 6.410 6.446 948,537 +0.03(+0.45%)
Sep 13, 2019 6.323 6.424 6.290 6.417 552,844 +0.24(+3.87%)
Sep 12, 2019 6.134 6.229 6.055 6.178 670,910 +0.06(+0.95%)
Sep 11, 2019 6.258 6.287 6.091 6.120 723,494 -0.04(-0.59%)
Sep 10, 2019 6.294 6.294 6.134 6.156 812,444 +0.07(+1.19%)
Sep 09, 2019 6.142 6.221 6.077 6.084 667,966 +0.17(+2.94%)
Sep 06, 2019 6.040 6.062 5.895 5.910 643,834 +0.03(+0.49%)
Sep 05, 2019 5.823 5.939 5.823 5.881 470,113 +0.19(+3.31%)
Sep 04, 2019 5.780 5.787 5.678 5.693 363,365 -0.01(-0.13%)
Sep 03, 2019 5.772 5.772 5.693 5.700 319,585 -0.18(-3.08%)
Aug 30, 2019 5.932 5.953 5.852 5.881 378,181 +0.03(+0.50%)
Aug 29, 2019 5.859 5.888 5.830 5.852 212,546 +0.09(+1.64%)
Aug 28, 2019 5.671 5.765 5.656 5.758 197,545 +0.09(+1.66%)
Aug 27, 2019 5.801 5.809 5.649 5.664 406,239 -0.07(-1.14%)
Aug 26, 2019 5.830 5.852 5.714 5.729 319,959 +0.03(+0.51%)
Aug 23, 2019 5.801 5.874 5.685 5.700 435,482 -0.17(-2.96%)
Aug 22, 2019 5.888 5.939 5.852 5.874 286,083 -0.01(-0.12%)
Aug 21, 2019 5.809 5.917 5.801 5.881 405,057 +0.13(+2.27%)
Aug 20, 2019 5.751 5.772 5.704 5.751 453,742 +0.01(+0.25%)
Aug 19, 2019 5.678 5.765 5.656 5.736 549,981 +0.26(+4.76%)
Aug 16, 2019 5.309 5.483 5.309 5.475 595,922 +0.22(+4.28%)
Aug 15, 2019 5.258 5.323 5.222 5.251 459,509 -0.04(-0.68%)
Aug 14, 2019 5.352 5.417 5.273 5.287 674,141 -0.17(-3.18%)
Aug 13, 2019 5.374 5.606 5.356 5.461 802,544 +0.05(+0.94%)
Aug 12, 2019 5.439 5.475 5.403 5.410 710,453 -0.15(-2.73%)
Aug 09, 2019 5.598 5.627 5.537 5.562 580,044 -0.17(-3.03%)
Aug 08, 2019 5.772 5.794 5.598 5.736 794,213 -0.04(-0.63%)
Aug 07, 2019 5.722 5.794 5.689 5.772 528,663 +0.00(+0.00%)
Aug 06, 2019 5.845 5.874 5.722 5.772 509,656 +0.12(+2.05%)
Aug 05, 2019 5.729 5.729 5.591 5.656 653,666 -0.28(-4.64%)
Aug 02, 2019 6.062 6.091 5.914 5.932 442,661 -0.08(-1.33%)
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.