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 (%)
Sep 30, 2019 4.754 4.838 4.728 4.833 1,054,435 +0.04(+0.77%)
Sep 27, 2019 4.833 4.854 4.764 4.796 891,906 -0.04(-0.76%)
Sep 26, 2019 4.649 4.864 4.649 4.833 1,455,983 +0.36(+8.11%)
Sep 25, 2019 4.366 4.491 4.350 4.470 491,963 +0.04(+0.82%)
Sep 24, 2019 4.501 4.501 4.408 4.434 359,567 -0.05(-1.16%)
Sep 23, 2019 4.491 4.496 4.462 4.486 399,726 -0.05(-1.15%)
Sep 20, 2019 4.548 4.590 4.533 4.538 368,672 +0.01(+0.23%)
Sep 19, 2019 4.569 4.595 4.527 4.527 516,426 +0.03(+0.70%)
Sep 18, 2019 4.512 4.554 4.460 4.496 352,974 -0.02(-0.35%)
Sep 17, 2019 4.533 4.582 4.441 4.512 1,020,932 -0.13(-2.81%)
Sep 16, 2019 4.653 4.694 4.616 4.642 1,317,064 +0.02(+0.45%)
Sep 13, 2019 4.554 4.627 4.530 4.621 767,635 +0.17(+3.87%)
Sep 12, 2019 4.418 4.486 4.361 4.449 931,572 +0.04(+0.95%)
Sep 11, 2019 4.507 4.527 4.387 4.408 1,004,586 -0.03(-0.59%)
Sep 10, 2019 4.533 4.533 4.418 4.434 1,128,096 +0.05(+1.19%)
Sep 09, 2019 4.423 4.481 4.376 4.381 927,485 +0.13(+2.94%)
Sep 06, 2019 4.350 4.366 4.246 4.256 893,977 +0.02(+0.49%)
Sep 05, 2019 4.194 4.277 4.194 4.235 652,762 +0.14(+3.31%)
Sep 04, 2019 4.162 4.168 4.089 4.100 504,540 -0.01(-0.13%)
Sep 03, 2019 4.157 4.157 4.100 4.105 443,750 -0.13(-3.08%)
Aug 30, 2019 4.272 4.288 4.215 4.235 525,113 +0.02(+0.50%)
Aug 29, 2019 4.220 4.241 4.199 4.215 295,125 +0.07(+1.64%)
Aug 28, 2019 4.084 4.152 4.074 4.147 274,295 +0.07(+1.66%)
Aug 27, 2019 4.178 4.183 4.068 4.079 564,072 -0.05(-1.14%)
Aug 26, 2019 4.199 4.215 4.115 4.126 444,269 +0.02(+0.51%)
Aug 23, 2019 4.178 4.230 4.095 4.105 604,675 -0.13(-2.96%)
Aug 22, 2019 4.241 4.277 4.215 4.230 397,232 -0.01(-0.12%)
Aug 21, 2019 4.183 4.261 4.178 4.235 562,430 +0.09(+2.27%)
Aug 20, 2019 4.142 4.157 4.108 4.142 630,030 +0.01(+0.25%)
Aug 19, 2019 4.089 4.152 4.074 4.131 763,661 +0.19(+4.76%)
Aug 16, 2019 3.823 3.949 3.823 3.943 827,451 +0.16(+4.28%)
Aug 15, 2019 3.787 3.834 3.761 3.782 638,038 -0.03(-0.68%)
Aug 14, 2019 3.855 3.902 3.797 3.808 936,058 -0.13(-3.18%)
Aug 13, 2019 3.870 4.037 3.857 3.933 1,114,350 +0.04(+0.94%)
Aug 12, 2019 3.917 3.943 3.891 3.896 986,478 -0.11(-2.73%)
Aug 09, 2019 4.032 4.053 3.988 4.006 805,403 -0.13(-3.03%)
Aug 08, 2019 4.157 4.173 4.032 4.131 1,102,781 -0.03(-0.63%)
Aug 07, 2019 4.121 4.173 4.097 4.157 734,060 +0.00(+0.00%)
Aug 06, 2019 4.209 4.230 4.121 4.157 707,668 +0.08(+2.05%)
Aug 05, 2019 4.126 4.126 4.027 4.074 907,629 -0.20(-4.64%)
Aug 02, 2019 4.366 4.387 4.259 4.272 614,645 -0.06(-1.33%)
Aug 01, 2019 4.408 4.444 4.319 4.329 605,814 -0.06(-1.43%)
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%)
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.