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 (%)
Jan 31, 2018 4.495 4.495 4.264 4.315 1,678,478 -0.21(-4.55%)
Jan 30, 2018 4.521 4.546 4.469 4.521 1,018,811 +0.00(+0.00%)
Jan 29, 2018 4.572 4.598 4.521 4.521 1,774,603 -0.13(-2.76%)
Jan 26, 2018 4.598 4.649 4.587 4.649 2,072,298 -0.03(-0.55%)
Jan 25, 2018 4.675 4.700 4.585 4.675 2,859,070 +0.15(+3.41%)
Jan 24, 2018 4.623 4.675 4.521 4.521 2,386,197 -0.08(-1.68%)
Jan 23, 2018 4.598 4.623 4.546 4.598 1,029,019 +0.03(+0.56%)
Jan 22, 2018 4.546 4.598 4.546 4.572 1,311,720 +0.00(+0.00%)
Jan 19, 2018 4.572 4.636 4.533 4.572 2,284,113 +0.00(+0.00%)
Jan 18, 2018 4.623 4.662 4.572 4.572 1,821,139 -0.05(-1.11%)
Jan 17, 2018 4.649 4.662 4.598 4.623 1,587,178 +0.05(+1.12%)
Jan 16, 2018 4.623 4.649 4.559 4.572 1,708,990 -0.03(-0.56%)
Jan 12, 2018 4.598 4.598 4.598 0 +0.00(+0.00%)
Jan 11, 2018 4.572 4.636 4.572 4.598 1,357,567 +0.03(+0.56%)
Jan 10, 2018 4.623 4.675 4.572 4.572 1,184,018 -0.05(-1.11%)
Jan 09, 2018 4.726 4.752 4.598 4.623 1,930,745 -0.05(-1.10%)
Jan 08, 2018 4.803 4.803 4.675 4.675 2,440,613 -0.10(-2.15%)
Jan 05, 2018 4.906 4.906 4.777 4.777 2,644,072 -0.13(-2.62%)
Jan 04, 2018 4.931 4.957 4.854 4.906 2,249,003 +0.10(+2.14%)
Jan 03, 2018 4.880 4.880 4.777 4.803 1,732,997 -0.03(-0.53%)
Jan 02, 2018 4.777 4.829 4.752 4.829 1,179,046 +0.08(+1.62%)
Dec 29, 2017 4.752 4.752 4.752 0 +0.00(+0.00%)
Dec 28, 2017 4.752 4.752 4.700 4.752 1,129,914 +0.05(+1.09%)
Dec 27, 2017 4.675 4.726 4.636 4.700 1,391,367 +0.18(+3.98%)
Dec 26, 2017 4.521 4.572 4.469 4.521 543,890 +0.00(+0.00%)
Dec 22, 2017 4.392 4.572 4.379 4.521 1,967,576 +0.23(+5.39%)
Dec 21, 2017 4.264 4.366 4.187 4.289 6,374,635 +0.13(+3.09%)
Dec 20, 2017 4.161 4.187 4.148 4.161 292,407 -0.03(-0.61%)
Dec 19, 2017 4.238 4.259 4.187 4.187 397,178 -0.05(-1.21%)
Dec 18, 2017 4.212 4.264 4.187 4.238 684,717 +0.00(+0.00%)
Dec 15, 2017 4.212 4.264 4.187 4.238 1,208,864 -0.05(-1.20%)
Dec 14, 2017 4.238 4.302 4.212 4.289 2,717,227 +0.10(+2.45%)
Dec 13, 2017 4.289 4.311 4.187 4.187 564,341 -0.10(-2.40%)
Dec 12, 2017 4.264 4.289 4.212 4.289 1,210,656 +0.13(+3.09%)
Dec 11, 2017 4.187 4.199 4.161 4.161 570,604 -0.03(-0.61%)
Dec 08, 2017 4.212 4.225 4.135 4.187 1,217,709 +0.00(+0.00%)
Dec 07, 2017 4.212 4.251 4.187 4.187 629,503 -0.03(-0.61%)
Dec 06, 2017 4.392 4.405 4.187 4.212 1,489,391 -0.28(-6.29%)
Dec 05, 2017 4.546 4.572 4.521 4.495 914,470 -0.08(-1.69%)
Dec 04, 2017 4.598 4.623 4.521 4.572 1,307,027 +0.10(+2.30%)
Dec 01, 2017 4.469 4.521 4.469 4.469 790,439 +0.08(+1.75%)
Nov 30, 2017 4.366 4.418 4.341 4.392 1,066,596 +0.03(+0.59%)
Nov 29, 2017 4.521 4.533 4.366 4.366 1,381,093 -0.21(-4.49%)
Nov 28, 2017 4.572 4.598 4.546 4.572 1,005,569 +0.05(+1.14%)
Nov 27, 2017 4.572 4.598 4.495 4.521 361,877 -0.05(-1.12%)
Nov 24, 2017 4.572 4.598 4.547 4.572 255,227 +0.08(+1.71%)
Nov 22, 2017 4.521 4.546 4.443 4.495 592,366 -0.05(-1.13%)
Nov 21, 2017 4.469 4.546 4.469 4.546 1,938,913 +0.10(+2.31%)
Nov 20, 2017 4.341 4.443 4.315 4.443 1,056,189 +0.10(+2.37%)
Nov 17, 2017 4.341 4.366 4.315 4.341 261,720 +0.05(+1.20%)
Nov 16, 2017 4.341 4.341 4.289 4.289 525,803 -0.08(-1.76%)
Nov 15, 2017 4.418 4.418 4.341 4.366 811,101 +0.00(+0.00%)
Nov 14, 2017 4.366 4.392 4.341 4.366 790,087 +0.10(+2.41%)
Nov 13, 2017 4.315 4.366 4.264 4.264 547,008 -0.05(-1.19%)
Nov 10, 2017 4.341 4.366 4.315 4.315 427,225 -0.03(-0.59%)
Nov 09, 2017 4.341 4.366 4.315 4.341 328,939 -0.03(-0.59%)
Nov 08, 2017 4.366 4.392 4.341 4.366 531,061 +0.08(+1.80%)
Nov 07, 2017 4.289 4.315 4.251 4.289 659,256 +0.05(+1.21%)
Nov 06, 2017 4.238 4.315 4.212 4.238 783,863 +0.03(+0.61%)
Nov 03, 2017 4.238 4.264 4.174 4.212 878,252 -0.08(-1.80%)
Nov 02, 2017 4.341 4.366 4.264 4.289 862,206 -0.05(-1.18%)
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.