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 (%)
Jul 29, 2016 5.809 5.850 5.766 5.836 727,416 +0.01(+0.23%)
Jul 28, 2016 5.877 5.883 5.728 5.823 1,999,160 -0.13(-2.26%)
Jul 27, 2016 6.126 6.173 5.931 5.958 1,562,950 -0.09(-1.45%)
Jul 26, 2016 6.018 6.059 5.981 6.045 1,371,177 -0.05(-0.88%)
Jul 25, 2016 6.113 6.163 6.045 6.099 2,388,403 +0.13(+2.26%)
Jul 22, 2016 6.038 6.038 5.931 5.964 691,726 -0.05(-0.90%)
Jul 21, 2016 6.025 6.125 6.011 6.018 685,142 +0.01(+0.11%)
Jul 20, 2016 5.910 6.045 5.877 6.011 822,065 +0.06(+1.02%)
Jul 19, 2016 5.958 5.991 5.904 5.951 516,310 -0.06(-1.01%)
Jul 18, 2016 5.917 6.011 5.890 6.011 667,032 +0.09(+1.59%)
Jul 15, 2016 5.931 5.958 5.904 5.917 773,803 -0.07(-1.13%)
Jul 14, 2016 5.991 6.032 5.897 5.985 643,639 +0.01(+0.11%)
Jul 13, 2016 6.099 6.119 5.944 5.978 633,976 -0.07(-1.22%)
Jul 12, 2016 6.005 6.065 5.985 6.052 1,228,898 +0.06(+1.01%)
Jul 11, 2016 5.951 5.998 5.924 5.991 784,873 +0.12(+2.07%)
Jul 08, 2016 5.769 5.883 5.735 5.870 928,331 +0.11(+1.99%)
Jul 07, 2016 5.897 5.937 5.715 5.755 977,656 -0.15(-2.51%)
Jul 06, 2016 5.931 5.958 5.749 5.904 1,332,092 -0.11(-1.79%)
Jul 05, 2016 6.086 6.092 5.890 6.011 1,693,616 -0.28(-4.39%)
Jul 01, 2016 6.214 6.288 6.288 6.288 1,032,446 +0.11(+1.74%)
Jun 30, 2016 6.254 6.261 6.102 6.180 612,816 -0.06(-0.97%)
Jun 29, 2016 6.241 6.308 6.214 6.241 871,592 +0.09(+1.54%)
Jun 28, 2016 6.038 6.183 5.968 6.146 1,255,135 +0.22(+3.75%)
Jun 27, 2016 6.005 6.018 5.870 5.924 1,386,995 -0.16(-2.66%)
Jun 24, 2016 6.059 6.180 6.045 6.086 1,607,521 -0.40(-6.23%)
Jun 23, 2016 6.510 6.524 6.382 6.490 1,078,822 +0.13(+2.12%)
Jun 22, 2016 6.409 6.423 6.321 6.355 732,633 -0.03(-0.53%)
Jun 21, 2016 6.335 6.406 6.254 6.389 1,006,926 +0.07(+1.17%)
Jun 20, 2016 6.443 6.470 6.301 6.315 946,283 +0.07(+1.08%)
Jun 17, 2016 6.227 6.362 6.150 6.247 1,793,417 +0.20(+3.34%)
Jun 16, 2016 6.072 6.072 5.904 6.045 1,603,254 -0.16(-2.61%)
Jun 15, 2016 6.335 6.348 6.200 6.207 1,168,809 -0.07(-1.18%)
Jun 14, 2016 6.530 6.530 6.214 6.281 1,587,960 -0.30(-4.51%)
Jun 13, 2016 6.699 6.726 6.551 6.578 1,137,179 -0.25(-3.65%)
Jun 10, 2016 7.049 7.063 6.793 6.827 1,057,922 -0.38(-5.24%)
Jun 09, 2016 7.326 7.346 7.157 7.204 969,143 -0.01(-0.19%)
Jun 08, 2016 7.305 7.332 7.137 7.218 945,021 +0.05(+0.66%)
Jun 07, 2016 7.211 7.285 7.130 7.171 769,370 +0.03(+0.47%)
Jun 06, 2016 7.070 7.171 7.022 7.137 876,370 +0.09(+1.34%)
Jun 03, 2016 7.016 7.100 6.989 7.043 1,225,368 +0.20(+2.96%)
Jun 02, 2016 6.935 6.942 6.753 6.840 734,688 -0.10(-1.46%)
Jun 01, 2016 6.935 6.965 6.840 6.942 1,130,005 -0.14(-2.00%)
May 31, 2016 6.867 7.110 6.847 7.083 1,218,297 +0.27(+3.96%)
May 27, 2016 6.766 6.813 6.813 6.813 992,828 -0.02(-0.30%)
May 26, 2016 6.861 6.942 6.739 6.834 748,109 +0.03(+0.50%)
May 25, 2016 6.679 6.807 6.652 6.800 1,174,478 +0.15(+2.33%)
May 24, 2016 6.645 6.685 6.571 6.645 1,174,426 +0.08(+1.23%)
May 23, 2016 6.658 6.685 6.557 6.564 993,321 -0.08(-1.22%)
May 20, 2016 6.605 6.692 6.524 6.645 2,108,071 +0.09(+1.34%)
May 19, 2016 6.739 6.747 6.537 6.557 1,772,774 -0.20(-2.99%)
May 18, 2016 6.928 7.036 6.733 6.760 1,517,266 -0.07(-0.99%)
May 17, 2016 6.962 7.117 6.807 6.827 2,744,985 -0.03(-0.39%)
May 16, 2016 6.742 6.922 6.735 6.854 1,644,025 +0.12(+1.85%)
May 13, 2016 6.654 6.773 6.642 6.729 1,302,566 +0.05(+0.75%)
May 12, 2016 6.848 6.866 6.679 6.679 1,222,074 -0.12(-1.74%)
May 11, 2016 6.598 6.929 6.579 6.798 1,453,690 +0.11(+1.58%)
May 10, 2016 6.511 6.804 6.511 6.692 1,310,653 +0.07(+1.13%)
May 09, 2016 6.573 6.686 6.473 6.617 1,077,249 -0.02(-0.28%)
May 06, 2016 6.654 6.723 6.564 6.636 1,100,215 -0.12(-1.75%)
May 05, 2016 6.717 6.841 6.686 6.754 1,237,937 +0.07(+1.03%)
May 04, 2016 6.661 6.723 6.592 6.686 1,277,801 +0.07(+1.04%)
May 03, 2016 6.748 6.748 6.523 6.617 1,188,832 -0.23(-3.37%)
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.