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 (%)
Mar 31, 2022 8.859 8.992 8.809 8.809 1,284,921 +0.03(+0.28%)
Mar 30, 2022 8.534 8.867 8.526 8.784 1,830,722 +0.50(+6.04%)
Mar 29, 2022 8.334 8.359 8.151 8.284 1,065,945 -0.17(-1.97%)
Mar 28, 2022 8.576 8.617 8.417 8.451 912,296 -0.21(-2.41%)
Mar 25, 2022 8.459 8.667 8.413 8.659 2,264,836 +0.26(+3.08%)
Mar 24, 2022 8.776 8.792 8.396 8.401 1,839,905 -0.50(-5.62%)
Mar 23, 2022 9.026 9.160 8.901 8.901 1,075,618 -0.09(-1.02%)
Mar 22, 2022 9.092 9.117 8.959 8.992 1,191,044 -0.04(-0.46%)
Mar 21, 2022 8.984 9.130 8.951 9.034 858,509 +0.03(+0.28%)
Mar 18, 2022 8.867 9.126 8.845 9.009 2,281,386 -0.03(-0.28%)
Mar 17, 2022 9.051 9.176 8.959 9.034 1,500,012 +0.04(+0.46%)
Mar 16, 2022 9.001 9.330 8.801 8.992 2,024,013 +0.17(+1.89%)
Mar 15, 2022 8.609 8.917 8.517 8.826 1,764,081 +0.23(+2.72%)
Mar 14, 2022 8.701 8.734 8.484 8.592 2,005,403 -0.23(-2.55%)
Mar 11, 2022 8.942 9.192 8.817 8.817 2,623,187 -0.73(-7.60%)
Mar 10, 2022 9.442 9.651 9.542 2,738,910 +0.13(+1.33%)
Mar 09, 2022 9.576 9.576 9.355 9.417 3,438,438 -0.45(-4.56%)
Mar 08, 2022 9.659 10.13 9.467 9.867 5,199,847 +0.07(+0.77%)
Mar 07, 2022 9.292 9.967 9.292 9.792 5,506,744 +0.52(+5.57%)
Mar 04, 2022 9.001 9.296 8.951 9.276 2,180,968 +0.05(+0.54%)
Mar 03, 2022 9.217 9.309 9.088 9.226 2,391,045 +0.11(+1.19%)
Mar 02, 2022 8.917 9.117 8.851 9.117 3,068,202 -0.08(-0.82%)
Mar 01, 2022 9.259 9.346 9.092 9.192 1,722,040 -0.21(-2.22%)
Feb 28, 2022 9.267 9.476 9.176 9.401 2,508,026 +0.24(+2.64%)
Feb 25, 2022 8.817 9.242 8.963 9.159 2,497,570 +0.18(+1.95%)
Feb 24, 2022 8.317 9.184 8.317 8.984 3,392,830 +0.30(+3.45%)
Feb 23, 2022 8.651 8.834 8.617 8.684 1,713,284 -0.29(-3.25%)
Feb 22, 2022 8.734 9.034 8.717 8.976 2,528,107 +0.43(+5.07%)
Feb 18, 2022 8.542 0 -0.24(-2.75%)
Feb 17, 2022 8.626 8.821 8.626 8.784 1,452,383 +0.06(+0.67%)
Feb 16, 2022 8.517 8.813 8.517 8.726 1,827,713 +0.27(+3.15%)
Feb 15, 2022 8.309 8.484 8.284 8.459 1,582,224 +0.14(+1.70%)
Feb 14, 2022 8.184 8.363 8.134 8.317 2,797,180 -0.11(-1.29%)
Feb 11, 2022 8.184 8.592 8.184 8.426 2,272,788 +0.23(+2.74%)
Feb 10, 2022 8.017 8.292 8.001 8.201 2,156,096 +0.28(+3.47%)
Feb 09, 2022 7.842 7.934 7.817 7.926 1,509,373 -0.02(-0.21%)
Feb 08, 2022 7.826 7.942 7.734 7.942 2,240,090 +0.04(+0.53%)
Feb 07, 2022 7.767 8.009 7.717 7.901 2,144,023 +0.29(+3.83%)
Feb 04, 2022 7.251 7.692 7.226 7.609 3,037,749 +0.49(+6.91%)
Feb 03, 2022 6.850 7.246 7.117 1,902,289 +0.00(+0.00%)
Feb 02, 2022 7.326 7.351 7.088 7.117 930,224 -0.08(-1.04%)
Feb 01, 2022 6.909 7.201 6.909 7.192 1,071,143 +0.26(+3.73%)
Jan 31, 2022 6.759 6.963 6.934 1,158,309 -0.05(-0.72%)
Jan 28, 2022 7.009 7.051 6.838 6.984 948,862 -0.02(-0.24%)
Jan 27, 2022 7.067 7.217 6.930 7.000 1,254,232 -0.05(-0.71%)
Jan 26, 2022 7.226 7.234 6.942 7.051 1,440,781 -0.02(-0.35%)
Jan 25, 2022 6.950 7.101 6.775 7.075 1,453,265 +0.17(+2.41%)
Jan 24, 2022 6.825 6.925 6.588 6.909 3,735,401 -0.08(-1.07%)
Jan 21, 2022 7.392 7.392 6.946 6.984 1,720,527 -0.39(-5.31%)
Jan 20, 2022 7.534 7.621 7.376 7.376 911,126 -0.14(-1.88%)
Jan 19, 2022 7.551 7.609 7.492 7.517 1,027,868 +0.00(+0.00%)
Jan 18, 2022 7.642 7.692 7.509 7.517 902,994 -0.21(-2.70%)
Jan 14, 2022 7.726 0 +0.07(+0.87%)
Jan 13, 2022 7.809 7.813 7.621 7.659 893,108 -0.17(-2.13%)
Jan 12, 2022 7.942 7.967 7.826 7.826 813,850 -0.04(-0.53%)
Jan 11, 2022 7.659 7.942 7.651 7.867 1,466,124 +0.24(+3.17%)
Jan 10, 2022 7.667 7.676 7.530 7.626 862,884 +0.01(+0.11%)
Jan 07, 2022 7.576 7.626 7.488 7.617 1,260,754 +0.11(+1.44%)
Jan 06, 2022 7.634 7.701 7.484 7.509 688,754 -0.01(-0.11%)
Jan 05, 2022 7.684 7.809 7.509 7.517 1,047,311 -0.22(-2.80%)
Jan 04, 2022 7.692 7.801 7.646 7.734 1,371,202 +0.13(+1.64%)
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.