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 (%)
May 31, 2019 6.140 6.169 6.074 6.096 613,582 -0.17(-2.78%)
May 30, 2019 6.249 6.299 6.212 6.270 442,605 -0.11(-1.71%)
May 29, 2019 6.278 6.394 6.241 6.379 746,003 -0.07(-1.01%)
May 28, 2019 6.459 6.532 6.437 6.445 656,626 -0.16(-2.42%)
May 24, 2019 6.604 6.648 6.568 6.604 920,993 -0.06(-0.87%)
May 23, 2019 6.829 6.829 6.655 6.662 775,979 -0.31(-4.47%)
May 22, 2019 7.054 7.076 6.931 6.974 579,454 -0.14(-1.94%)
May 21, 2019 7.156 7.185 7.101 7.112 356,511 -0.02(-0.31%)
May 20, 2019 7.083 7.185 7.065 7.134 352,339 -0.05(-0.71%)
May 17, 2019 7.308 7.315 7.178 7.185 306,446 -0.14(-1.88%)
May 16, 2019 7.286 7.413 7.286 7.323 868,814 +0.01(+0.10%)
May 15, 2019 7.112 7.359 7.098 7.315 1,030,795 +0.32(+4.56%)
May 14, 2019 6.887 7.003 6.873 6.996 647,238 +0.28(+4.10%)
May 13, 2019 6.815 6.822 6.702 6.720 477,406 -0.17(-2.53%)
May 10, 2019 6.938 6.938 6.822 6.895 595,807 +0.07(+0.96%)
May 09, 2019 6.800 6.873 6.786 6.829 391,526 -0.01(-0.21%)
May 08, 2019 6.902 6.916 6.836 6.844 365,279 -0.01(-0.21%)
May 07, 2019 6.865 6.953 6.844 6.858 424,263 -0.17(-2.38%)
May 06, 2019 7.032 7.047 6.960 7.025 405,655 -0.02(-0.31%)
May 03, 2019 7.032 7.112 7.032 7.047 512,443 +0.14(+2.00%)
May 02, 2019 6.909 6.974 6.887 6.909 403,753 +0.12(+1.82%)
May 01, 2019 6.880 6.895 6.782 6.786 373,317 -0.02(-0.32%)
Apr 30, 2019 6.895 6.931 6.797 6.807 623,133 -0.05(-0.74%)
Apr 29, 2019 6.735 6.880 6.735 6.858 569,275 +0.07(+1.07%)
Apr 26, 2019 6.822 6.822 6.720 6.786 562,737 -0.06(-0.85%)
Apr 25, 2019 6.844 6.880 6.699 6.844 686,600 +0.00(+0.00%)
Apr 24, 2019 6.924 6.924 6.829 6.844 631,138 -0.09(-1.36%)
Apr 23, 2019 6.931 6.996 6.909 6.938 524,029 -0.11(-1.54%)
Apr 22, 2019 6.931 7.149 6.880 7.047 889,632 +0.15(+2.10%)
Apr 18, 2019 6.873 6.916 6.865 6.902 493,290 -0.01(-0.21%)
Apr 17, 2019 6.880 6.938 6.865 6.916 1,147,551 +0.11(+1.60%)
Apr 16, 2019 6.764 6.844 6.757 6.807 648,509 -0.03(-0.42%)
Apr 15, 2019 6.764 6.865 6.749 6.836 738,886 +0.04(+0.64%)
Apr 12, 2019 6.786 6.836 6.742 6.793 741,727 +0.04(+0.65%)
Apr 11, 2019 6.604 6.764 6.539 6.749 1,029,645 +0.10(+1.53%)
Apr 10, 2019 6.452 6.691 6.445 6.648 1,017,551 +0.20(+3.04%)
Apr 09, 2019 6.372 6.466 6.343 6.452 1,067,648 +0.09(+1.37%)
Apr 08, 2019 6.212 6.386 6.212 6.365 1,302,989 +0.26(+4.28%)
Apr 05, 2019 6.096 6.111 6.045 6.103 592,500 +0.12(+2.06%)
Apr 04, 2019 6.002 6.038 5.980 5.980 243,951 -0.07(-1.20%)
Apr 03, 2019 6.140 6.162 6.024 6.053 399,712 -0.02(-0.36%)
Apr 02, 2019 6.096 6.111 6.045 6.074 533,210 -0.04(-0.59%)
Apr 01, 2019 6.053 6.125 6.027 6.111 736,219 +0.20(+3.31%)
Mar 29, 2019 5.893 5.944 5.871 5.915 559,981 +0.12(+2.00%)
Mar 28, 2019 5.755 5.820 5.755 5.799 537,813 +0.00(+0.00%)
Mar 27, 2019 5.806 5.813 5.726 5.799 513,665 +0.04(+0.63%)
Mar 26, 2019 5.813 5.868 5.755 5.762 708,762 -0.07(-1.12%)
Mar 25, 2019 5.806 5.853 5.777 5.828 693,096 -0.05(-0.86%)
Mar 22, 2019 5.951 5.966 5.864 5.878 721,747 -0.18(-2.99%)
Mar 21, 2019 6.031 6.074 6.005 6.060 554,143 +0.13(+2.20%)
Mar 20, 2019 5.886 5.962 5.857 5.929 175,659 +0.03(+0.49%)
Mar 19, 2019 5.980 5.987 5.871 5.900 368,795 -0.07(-1.22%)
Mar 18, 2019 5.878 6.009 5.878 5.973 526,654 +0.15(+2.49%)
Mar 15, 2019 5.777 5.835 5.770 5.828 706,315 +0.04(+0.63%)
Mar 14, 2019 5.748 5.813 5.741 5.791 733,388 -0.02(-0.37%)
Mar 13, 2019 5.784 5.849 5.748 5.813 637,895 +0.02(+0.38%)
Mar 12, 2019 5.719 5.828 5.719 5.791 485,524 +0.08(+1.40%)
Mar 11, 2019 5.654 5.733 5.654 5.712 552,613 +0.04(+0.64%)
Mar 08, 2019 5.661 5.697 5.632 5.675 481,027 -0.05(-0.89%)
Mar 07, 2019 5.690 5.741 5.632 5.726 654,544 -0.09(-1.50%)
Mar 06, 2019 5.908 5.926 5.813 5.813 402,077 -0.10(-1.72%)
Mar 05, 2019 5.937 5.937 5.893 5.915 752,935 +0.01(+0.12%)
Mar 04, 2019 5.908 5.929 5.878 5.908 485,788 +0.10(+1.75%)
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.