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

Euronav NV (NY: EURN )

16.91 +0.55 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 7.083 7.605 7.020 7.500 2,809,979 +0.44(+6.17%)
Jan 28, 2016 7.288 7.319 7.033 7.064 2,062,285 +0.26(+3.84%)
Jan 27, 2016 7.014 7.051 6.796 6.803 3,478,585 -0.19(-2.67%)
Jan 26, 2016 7.027 7.050 6.915 6.989 3,759,718 +0.13(+1.91%)
Jan 25, 2016 6.927 7.002 6.840 6.859 1,245,947 +0.02(+0.27%)
Jan 22, 2016 6.890 6.952 6.759 6.840 802,144 +0.22(+3.39%)
Jan 21, 2016 6.566 6.759 6.504 6.616 881,487 +0.14(+2.21%)
Jan 20, 2016 6.274 6.510 6.193 6.473 1,505,671 +0.02(+0.39%)
Jan 19, 2016 6.535 6.572 6.323 6.448 3,375,795 +0.17(+2.68%)
Jan 15, 2016 6.236 6.280 6.280 6.280 2,336,537 -0.06(-0.98%)
Jan 14, 2016 6.298 6.401 6.068 6.342 3,152,654 -0.18(-2.77%)
Jan 13, 2016 6.871 6.989 6.466 6.522 1,772,480 -0.18(-2.69%)
Jan 12, 2016 6.983 7.014 6.498 6.703 4,600,488 -0.40(-5.69%)
Jan 11, 2016 7.450 7.450 7.027 7.108 2,108,997 -0.40(-5.39%)
Jan 08, 2016 7.742 7.742 7.506 7.512 793,551 -0.16(-2.03%)
Jan 07, 2016 7.593 7.792 7.537 7.668 1,071,122 -0.17(-2.22%)
Jan 06, 2016 7.935 7.941 7.792 7.842 1,562,955 -0.22(-2.78%)
Jan 05, 2016 8.215 8.246 7.935 8.066 1,756,983 -0.30(-3.57%)
Jan 04, 2016 8.502 8.533 8.300 8.365 1,065,676 -0.17(-1.97%)
Dec 31, 2015 8.464 8.533 8.533 8.533 421,611 +0.07(+0.81%)
Dec 30, 2015 8.383 8.483 8.327 8.464 632,184 +0.12(+1.49%)
Dec 29, 2015 8.377 8.421 8.215 8.340 549,144 +0.13(+1.59%)
Dec 28, 2015 8.296 8.296 8.141 8.209 432,325 -0.09(-1.12%)
Dec 24, 2015 8.265 8.302 8.302 8.302 261,579 -0.04(-0.52%)
Dec 23, 2015 8.302 8.355 8.243 8.346 1,065,104 +0.16(+1.98%)
Dec 22, 2015 8.153 8.246 8.122 8.184 695,689 +0.06(+0.69%)
Dec 21, 2015 8.234 8.259 8.016 8.128 626,732 -0.01(-0.15%)
Dec 18, 2015 8.078 8.190 7.904 8.141 2,281,552 +0.06(+0.77%)
Dec 17, 2015 8.278 8.290 8.004 8.078 2,216,180 -0.29(-3.42%)
Dec 16, 2015 8.259 8.408 8.178 8.365 1,585,843 +0.41(+5.16%)
Dec 15, 2015 7.805 7.960 7.805 7.954 960,679 +0.08(+1.03%)
Dec 14, 2015 7.979 8.004 7.848 7.873 1,090,211 -0.13(-1.63%)
Dec 11, 2015 8.085 8.116 7.929 8.004 1,067,796 -0.33(-3.96%)
Dec 10, 2015 8.265 8.365 8.197 8.334 829,361 +0.00(+0.00%)
Dec 09, 2015 8.334 8.489 8.240 8.334 1,025,307 -0.05(-0.59%)
Dec 08, 2015 8.415 8.495 8.340 8.383 942,189 +0.01(+0.07%)
Dec 07, 2015 8.589 8.601 8.365 8.377 1,295,688 -0.24(-2.82%)
Dec 04, 2015 8.508 8.651 8.402 8.620 2,035,694 +0.18(+2.14%)
Dec 03, 2015 8.676 8.713 8.390 8.439 1,365,537 +0.07(+0.82%)
Dec 02, 2015 8.265 8.564 8.265 8.371 1,594,219 +0.22(+2.67%)
Dec 01, 2015 8.085 8.153 8.022 8.153 1,085,880 +0.14(+1.71%)
Nov 30, 2015 8.060 8.085 7.954 8.016 599,718 -0.12(-1.53%)
Nov 27, 2015 8.141 8.178 8.097 8.141 127,081 -0.06(-0.68%)
Nov 25, 2015 8.085 8.197 8.197 8.197 409,882 +0.11(+1.39%)
Nov 24, 2015 8.141 8.240 8.078 8.085 903,464 -0.07(-0.92%)
Nov 23, 2015 8.334 8.334 8.141 8.159 600,391 -0.16(-1.94%)
Nov 20, 2015 8.402 8.402 8.271 8.321 458,332 -0.14(-1.62%)
Nov 19, 2015 8.520 8.551 8.421 8.458 390,605 -0.03(-0.37%)
Nov 18, 2015 8.639 8.645 8.427 8.489 577,821 -0.11(-1.23%)
Nov 17, 2015 8.695 8.695 8.558 8.595 601,580 +0.01(+0.07%)
Nov 16, 2015 8.464 8.601 8.464 8.589 385,825 +0.13(+1.55%)
Nov 13, 2015 8.408 8.502 8.352 8.458 346,632 +0.11(+1.27%)
Nov 12, 2015 8.278 8.421 8.253 8.352 416,649 -0.07(-0.81%)
Nov 11, 2015 8.502 8.539 8.402 8.421 528,433 -0.09(-1.02%)
Nov 10, 2015 8.601 8.657 8.464 8.508 496,561 -0.12(-1.44%)
Nov 09, 2015 8.726 8.800 8.564 8.632 652,837 -0.07(-0.79%)
Nov 06, 2015 8.495 8.825 8.446 8.701 1,042,121 +0.17(+1.97%)
Nov 05, 2015 8.589 8.620 8.483 8.533 1,434,520 -0.12(-1.37%)
Nov 04, 2015 9.292 9.329 8.334 8.651 3,554,399 -0.62(-6.65%)
Nov 03, 2015 9.317 9.332 9.230 9.267 717,433 -0.11(-1.13%)
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.