Skip to main content
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: 4:10 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 (%)
Nov 30, 2018 6.386 6.416 6.325 6.357 634,526 -0.32(-4.78%)
Nov 29, 2018 6.713 6.764 6.655 6.677 553,257 +0.04(+0.66%)
Nov 28, 2018 6.532 6.695 6.517 6.633 856,835 +0.09(+1.33%)
Nov 27, 2018 6.437 6.568 6.394 6.546 944,606 +0.48(+7.89%)
Nov 26, 2018 5.987 6.111 5.987 6.067 550,125 +0.12(+2.08%)
Nov 23, 2018 5.842 5.958 5.835 5.944 460,772 -0.17(-2.73%)
Nov 21, 2018 6.111 6.111 6.111 0 +0.21(+3.57%)
Nov 20, 2018 5.966 5.973 5.828 5.900 910,399 -0.21(-3.44%)
Nov 19, 2018 6.205 6.220 6.038 6.111 1,103,926 -0.21(-3.33%)
Nov 16, 2018 6.183 6.336 6.176 6.321 783,478 +0.11(+1.75%)
Nov 15, 2018 6.074 6.220 6.060 6.212 483,365 +0.17(+2.76%)
Nov 14, 2018 6.067 6.132 5.987 6.045 801,494 +0.09(+1.59%)
Nov 13, 2018 6.191 6.212 5.944 5.951 907,152 -0.20(-3.30%)
Nov 12, 2018 6.372 6.379 6.147 6.154 1,137,765 -0.30(-4.61%)
Nov 09, 2018 6.481 6.510 6.416 6.452 573,485 -0.12(-1.77%)
Nov 08, 2018 6.597 6.611 6.532 6.568 1,037,684 -0.20(-3.00%)
Nov 07, 2018 6.800 6.829 6.706 6.771 833,749 -0.01(-0.21%)
Nov 06, 2018 6.684 6.786 6.677 6.786 842,941 +0.04(+0.54%)
Nov 05, 2018 6.822 6.851 6.611 6.749 1,868,460 -0.17(-2.41%)
Nov 02, 2018 6.822 6.960 6.811 6.916 1,730,927 +0.13(+1.93%)
Nov 01, 2018 6.786 6.822 6.699 6.786 1,525,785 +0.11(+1.63%)
Oct 31, 2018 6.691 6.807 6.611 6.677 2,788,440 +0.09(+1.32%)
Oct 30, 2018 6.575 6.699 6.499 6.590 1,525,277 -0.04(-0.66%)
Oct 29, 2018 6.633 6.807 6.568 6.633 1,856,938 +0.14(+2.12%)
Oct 26, 2018 6.292 6.510 6.270 6.495 1,309,149 +0.19(+2.99%)
Oct 25, 2018 6.321 6.365 6.256 6.307 1,014,288 +0.12(+1.88%)
Oct 24, 2018 6.285 6.361 6.191 6.191 1,091,208 -0.17(-2.74%)
Oct 23, 2018 6.292 6.390 6.256 6.365 1,186,317 -0.17(-2.66%)
Oct 22, 2018 6.488 6.539 6.452 6.539 742,744 +0.01(+0.11%)
Oct 19, 2018 6.604 6.633 6.503 6.532 734,562 -0.01(-0.11%)
Oct 18, 2018 6.597 6.641 6.532 6.539 472,578 -0.12(-1.74%)
Oct 17, 2018 6.742 6.742 6.611 6.655 693,491 -0.07(-1.08%)
Oct 16, 2018 6.604 6.793 6.597 6.728 672,690 +0.13(+1.98%)
Oct 15, 2018 6.568 6.610 6.532 6.597 338,699 +0.07(+1.11%)
Oct 12, 2018 6.488 6.611 6.466 6.524 645,136 +0.06(+0.90%)
Oct 11, 2018 6.299 6.528 6.285 6.466 2,691,070 -0.09(-1.44%)
Oct 10, 2018 6.677 6.720 6.546 6.561 2,154,583 -0.20(-2.90%)
Oct 09, 2018 6.611 6.786 6.582 6.757 887,315 +0.16(+2.42%)
Oct 08, 2018 6.561 6.622 6.524 6.597 471,091 -0.07(-0.98%)
Oct 05, 2018 6.648 6.699 6.626 6.662 562,737 -0.04(-0.54%)
Oct 04, 2018 6.611 6.706 6.597 6.699 1,102,379 +0.07(+0.98%)
Oct 03, 2018 6.568 6.677 6.561 6.633 714,626 +0.09(+1.33%)
Oct 02, 2018 6.474 6.611 6.474 6.546 1,076,304 -0.04(-0.55%)
Oct 01, 2018 6.466 6.604 6.466 6.582 1,455,260 +0.27(+4.25%)
Sep 28, 2018 6.241 6.350 6.169 6.314 671,316 +0.07(+1.16%)
Sep 27, 2018 6.386 6.386 6.205 6.241 932,713 +0.00(+0.00%)
Sep 26, 2018 6.423 6.423 6.205 6.241 426,208 -0.17(-2.71%)
Sep 25, 2018 6.343 6.416 6.343 6.416 561,382 +0.14(+2.30%)
Sep 24, 2018 6.307 6.416 6.271 6.271 366,490 +0.04(+0.58%)
Sep 21, 2018 6.163 6.271 6.163 6.235 416,732 +0.11(+1.76%)
Sep 20, 2018 6.199 6.235 6.109 6.127 573,402 +0.07(+1.19%)
Sep 19, 2018 6.091 6.127 6.019 6.055 372,469 +0.04(+0.60%)
Sep 18, 2018 5.947 6.037 5.947 6.019 731,260 +0.18(+3.09%)
Sep 17, 2018 5.947 5.983 5.803 5.839 328,204 -0.07(-1.22%)
Sep 14, 2018 5.947 5.983 5.875 5.911 549,354 +0.00(+0.00%)
Sep 13, 2018 5.947 5.983 5.911 5.911 248,895 -0.04(-0.61%)
Sep 12, 2018 5.983 6.054 5.947 5.947 461,469 -0.07(-1.20%)
Sep 11, 2018 5.911 6.055 5.875 6.019 377,906 +0.07(+1.21%)
Sep 10, 2018 5.911 5.983 5.911 5.947 235,907 +0.11(+1.85%)
Sep 07, 2018 5.839 5.911 5.803 5.839 745,790 -0.04(-0.61%)
Sep 06, 2018 5.911 5.983 5.875 5.875 495,946 -0.07(-1.21%)
Sep 05, 2018 5.983 6.019 5.893 5.947 602,459 -0.11(-1.79%)
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.