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 (%)
Feb 28, 2017 5.493 5.526 5.425 5.459 938,222 -0.03(-0.61%)
Feb 27, 2017 5.391 5.526 5.391 5.493 892,333 +0.10(+1.88%)
Feb 24, 2017 5.391 5.391 5.324 5.391 482,634 -0.03(-0.62%)
Feb 23, 2017 5.493 5.493 5.358 5.425 967,965 -0.10(-1.83%)
Feb 22, 2017 5.526 5.560 5.442 5.526 373,452 -0.03(-0.61%)
Feb 21, 2017 5.560 5.627 5.509 5.560 826,654 +0.03(+0.61%)
Feb 17, 2017 5.526 5.526 5.526 0 +0.07(+1.23%)
Feb 16, 2017 5.425 5.509 5.408 5.459 503,487 +0.07(+1.25%)
Feb 15, 2017 5.425 5.493 5.391 5.391 615,319 +0.00(+0.00%)
Feb 14, 2017 5.425 5.459 5.324 5.391 612,608 -0.07(-1.23%)
Feb 13, 2017 5.526 5.526 5.391 5.459 727,171 +0.03(+0.62%)
Feb 10, 2017 5.324 5.425 5.307 5.425 833,440 +0.13(+2.55%)
Feb 09, 2017 5.290 5.324 5.223 5.290 727,477 +0.03(+0.64%)
Feb 08, 2017 5.189 5.290 5.172 5.257 445,471 +0.03(+0.65%)
Feb 07, 2017 5.189 5.290 5.189 5.223 528,389 +0.03(+0.65%)
Feb 06, 2017 5.223 5.290 5.189 5.189 508,549 -0.07(-1.28%)
Feb 03, 2017 5.223 5.290 5.189 5.257 354,176 +0.07(+1.30%)
Feb 02, 2017 5.223 5.290 5.156 5.189 665,040 +0.00(+0.00%)
Feb 01, 2017 5.223 5.274 5.156 5.189 657,100 -0.10(-1.91%)
Jan 31, 2017 5.189 5.324 5.189 5.290 522,096 +0.13(+2.61%)
Jan 30, 2017 5.189 5.290 5.122 5.156 794,024 -0.07(-1.29%)
Jan 27, 2017 5.223 5.324 5.189 5.223 739,134 +0.00(+0.00%)
Jan 26, 2017 5.156 5.358 5.122 5.223 2,362,000 -0.27(-4.91%)
Jan 25, 2017 5.560 5.594 5.493 5.493 600,739 -0.17(-2.98%)
Jan 24, 2017 5.526 5.712 5.503 5.661 2,062,703 +0.13(+2.44%)
Jan 23, 2017 5.493 5.560 5.408 5.526 1,028,621 -0.03(-0.61%)
Jan 20, 2017 5.493 5.627 5.459 5.560 979,913 +0.00(+0.00%)
Jan 19, 2017 5.493 5.560 5.391 5.560 1,016,458 -0.07(-1.20%)
Jan 18, 2017 5.594 5.627 5.560 5.627 638,689 +0.03(+0.60%)
Jan 17, 2017 5.627 5.695 5.560 5.594 628,001 +0.00(+0.00%)
Jan 13, 2017 5.594 5.594 5.594 0 -0.03(-0.60%)
Jan 12, 2017 5.627 5.678 5.543 5.627 373,943 +0.03(+0.60%)
Jan 11, 2017 5.526 5.695 5.526 5.594 1,268,710 +0.03(+0.61%)
Jan 10, 2017 5.560 5.627 5.493 5.560 1,024,600 -0.10(-1.79%)
Jan 09, 2017 5.661 5.695 5.594 5.661 521,715 +0.00(+0.00%)
Jan 06, 2017 5.627 5.722 5.594 5.661 845,782 -0.10(-1.75%)
Jan 05, 2017 5.661 5.762 5.627 5.762 712,508 +0.13(+2.40%)
Jan 04, 2017 5.661 5.695 5.594 5.627 698,112 -0.07(-1.18%)
Jan 03, 2017 5.661 5.728 5.509 5.695 1,635,190 +0.34(+6.29%)
Dec 30, 2016 5.358 5.358 5.358 0 -0.07(-1.24%)
Dec 29, 2016 5.459 5.493 5.341 5.425 734,823 +0.03(+0.63%)
Dec 28, 2016 5.425 5.459 5.290 5.391 634,387 -0.03(-0.62%)
Dec 27, 2016 5.391 5.425 5.358 5.425 533,012 +0.03(+0.63%)
Dec 23, 2016 5.391 5.391 5.391 0 +0.13(+2.56%)
Dec 22, 2016 5.290 5.324 5.172 5.257 1,205,139 -0.07(-1.27%)
Dec 21, 2016 5.122 5.391 5.122 5.324 1,587,436 +0.27(+5.33%)
Dec 20, 2016 5.054 5.088 5.021 5.054 729,590 +0.03(+0.67%)
Dec 19, 2016 5.054 5.054 4.953 5.021 598,108 -0.03(-0.67%)
Dec 16, 2016 5.054 5.088 4.957 5.054 888,932 +0.17(+3.45%)
Dec 15, 2016 4.852 4.953 4.819 4.886 965,529 +0.00(+0.00%)
Dec 14, 2016 4.987 5.021 4.852 4.886 1,600,964 +0.00(+0.00%)
Dec 13, 2016 4.920 4.979 4.852 4.886 616,734 +0.03(+0.69%)
Dec 12, 2016 4.953 5.021 4.819 4.852 1,417,887 -0.10(-2.04%)
Dec 09, 2016 5.021 5.054 4.920 4.953 1,416,836 -0.03(-0.68%)
Dec 08, 2016 4.920 5.054 4.886 4.987 2,097,837 +0.10(+2.07%)
Dec 07, 2016 4.751 4.886 4.650 4.886 1,453,602 +0.17(+3.57%)
Dec 06, 2016 4.650 4.751 4.616 4.718 1,754,809 +0.10(+2.19%)
Dec 05, 2016 4.616 4.650 4.515 4.616 1,335,376 +0.10(+2.24%)
Dec 02, 2016 4.650 4.684 4.482 4.515 1,650,462 -0.13(-2.90%)
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.