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

Euronav NV (NY: EURN )

15.96 -0.23 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2018 5.938 5.938 5.938 0 -0.03(-0.57%)
Aug 30, 2018 5.904 6.040 5.870 5.972 735,759 +0.10(+1.74%)
Aug 29, 2018 5.870 5.904 5.836 5.870 422,238 +0.00(+0.00%)
Aug 28, 2018 5.870 5.972 5.801 5.870 659,963 -0.03(-0.58%)
Aug 27, 2018 5.836 5.972 5.818 5.904 565,967 +0.10(+1.76%)
Aug 24, 2018 5.801 5.853 5.750 5.801 743,132 +0.00(+0.00%)
Aug 23, 2018 5.801 5.836 5.767 5.801 578,295 +0.03(+0.59%)
Aug 22, 2018 5.870 5.904 5.733 5.767 1,079,558 +0.03(+0.60%)
Aug 21, 2018 5.699 5.801 5.648 5.733 1,443,276 +0.10(+1.82%)
Aug 20, 2018 5.494 5.665 5.485 5.631 880,617 +0.17(+3.13%)
Aug 17, 2018 5.358 5.563 5.324 5.460 1,253,156 +0.14(+2.56%)
Aug 16, 2018 5.290 5.341 5.255 5.324 890,999 +0.03(+0.65%)
Aug 15, 2018 5.290 5.358 5.204 5.290 1,458,703 -0.20(-3.73%)
Aug 14, 2018 5.528 5.563 5.460 5.494 702,554 +0.00(+0.00%)
Aug 13, 2018 5.597 5.665 5.460 5.494 749,633 -0.20(-3.59%)
Aug 10, 2018 5.528 5.767 5.528 5.699 674,855 -0.10(-1.76%)
Aug 09, 2018 6.006 6.040 5.767 5.801 1,566,787 +0.00(+0.00%)
Aug 08, 2018 5.801 5.801 5.767 5.801 547,184 +0.00(+0.00%)
Aug 07, 2018 5.767 5.801 5.733 5.801 685,738 +0.07(+1.19%)
Aug 06, 2018 5.733 5.784 5.682 5.733 830,155 +0.00(+0.00%)
Aug 03, 2018 5.767 5.801 5.665 5.733 1,121,438 -0.07(-1.18%)
Aug 02, 2018 5.801 5.836 5.767 5.801 626,748 +0.00(+0.00%)
Aug 01, 2018 5.801 5.870 5.767 5.801 1,869,684 +0.03(+0.59%)
Jul 31, 2018 5.767 5.818 5.733 5.767 857,314 +0.00(+0.00%)
Jul 30, 2018 5.767 5.818 5.733 5.767 1,019,582 +0.00(+0.00%)
Jul 27, 2018 5.836 5.887 5.767 5.767 1,879,368 -0.03(-0.59%)
Jul 26, 2018 5.801 5.904 5.767 5.801 2,070,060 +0.00(+0.00%)
Jul 25, 2018 5.801 5.853 5.699 5.801 852,335 +0.00(+0.00%)
Jul 24, 2018 5.836 5.904 5.767 5.801 2,821,520 +0.03(+0.59%)
Jul 23, 2018 5.801 5.836 5.733 5.767 1,794,773 +0.00(+0.00%)
Jul 20, 2018 5.836 5.836 5.733 5.767 963,421 -0.07(-1.17%)
Jul 19, 2018 5.836 5.938 5.801 5.836 2,214,653 -0.03(-0.58%)
Jul 18, 2018 5.801 5.904 5.767 5.870 1,962,870 +0.07(+1.18%)
Jul 17, 2018 5.870 5.870 5.699 5.801 2,479,067 -0.14(-2.30%)
Jul 16, 2018 6.074 6.074 5.887 5.938 1,606,489 +0.00(+0.00%)
Jul 13, 2018 6.040 6.040 5.938 5.938 526,851 -0.14(-2.25%)
Jul 12, 2018 6.177 6.177 6.040 6.074 2,408,288 -0.14(-2.20%)
Jul 11, 2018 6.279 6.313 6.177 6.211 610,791 -0.10(-1.62%)
Jul 10, 2018 6.211 6.347 6.177 6.313 768,780 +0.17(+2.78%)
Jul 09, 2018 6.177 6.194 6.126 6.143 1,006,871 +0.03(+0.56%)
Jul 06, 2018 6.109 6.177 6.074 6.109 672,090 +0.00(+0.00%)
Jul 05, 2018 6.211 6.211 6.074 6.109 611,465 -0.03(-0.56%)
Jul 03, 2018 6.143 6.143 6.143 0 -0.07(-1.10%)
Jul 02, 2018 6.245 6.279 6.126 6.211 1,030,557 -0.07(-1.09%)
Jun 29, 2018 6.313 6.313 6.211 6.279 659,409 +0.03(+0.55%)
Jun 28, 2018 6.313 6.330 6.211 6.245 798,537 -0.17(-2.66%)
Jun 27, 2018 6.484 6.569 6.382 6.416 540,091 +0.00(+0.00%)
Jun 26, 2018 6.518 6.518 6.399 6.416 588,526 -0.14(-2.08%)
Jun 25, 2018 6.586 6.672 6.484 6.552 427,349 -0.10(-1.54%)
Jun 22, 2018 6.723 6.893 6.655 6.655 1,317,054 -0.03(-0.51%)
Jun 21, 2018 6.620 6.723 6.552 6.689 1,051,803 +0.07(+1.03%)
Jun 20, 2018 6.416 6.655 6.416 6.620 1,272,151 +0.14(+2.11%)
Jun 19, 2018 6.211 6.484 6.211 6.484 1,557,083 +0.17(+2.70%)
Jun 18, 2018 6.177 6.518 6.177 6.313 1,894,778 +0.34(+5.71%)
Jun 15, 2018 6.177 5.938 5.972 1,274,428 -0.20(-3.31%)
Jun 14, 2018 6.313 6.330 6.109 6.177 1,771,169 -0.10(-1.63%)
Jun 13, 2018 6.279 6.313 6.211 6.279 1,734,900 +0.03(+0.55%)
Jun 12, 2018 6.211 6.382 6.211 6.245 959,443 +0.03(+0.55%)
Jun 11, 2018 6.518 6.552 6.177 6.211 3,722,104 -0.17(-2.67%)
Jun 08, 2018 6.484 6.518 6.313 6.382 1,256,197 -0.10(-1.58%)
Jun 07, 2018 6.484 6.586 6.416 6.484 1,014,343 +0.17(+2.70%)
Jun 06, 2018 6.245 6.313 850,016 -0.10(-1.60%)
Jun 05, 2018 6.347 6.484 6.347 6.416 654,400 +0.07(+1.08%)
Jun 04, 2018 6.416 6.484 6.313 6.347 307,614 +0.00(+0.00%)
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.