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 (%)
Sep 30, 2015 8.694 8.731 8.556 8.669 1,863,828 +0.17(+1.98%)
Sep 29, 2015 8.700 8.731 8.488 8.500 1,112,831 -0.07(-0.80%)
Sep 28, 2015 8.793 8.806 8.569 8.569 844,337 -0.26(-2.97%)
Sep 25, 2015 9.005 9.043 8.793 8.831 1,226,251 -0.17(-1.94%)
Sep 24, 2015 9.030 9.112 8.949 9.005 1,971,793 -0.14(-1.57%)
Sep 23, 2015 9.174 9.218 9.124 9.149 589,569 -0.10(-1.08%)
Sep 22, 2015 9.068 9.317 9.055 9.249 1,743,725 -0.02(-0.20%)
Sep 21, 2015 9.199 9.386 9.161 9.267 2,360,933 +0.09(+0.95%)
Sep 18, 2015 9.112 9.448 9.105 9.180 1,385,036 -0.03(-0.34%)
Sep 17, 2015 8.893 9.324 8.850 9.211 1,890,328 +0.30(+3.36%)
Sep 16, 2015 8.606 9.024 8.600 8.912 1,918,915 +0.37(+4.31%)
Sep 15, 2015 8.432 8.556 8.388 8.544 691,166 +0.14(+1.71%)
Sep 14, 2015 8.313 8.401 8.189 8.401 582,080 +0.05(+0.60%)
Sep 11, 2015 8.500 8.519 8.307 8.351 471,518 -0.18(-2.12%)
Sep 10, 2015 8.532 8.544 8.425 8.532 398,706 +0.00(+0.00%)
Sep 09, 2015 8.613 8.644 8.494 8.532 1,324,401 +0.41(+5.07%)
Sep 08, 2015 8.293 8.334 8.096 8.120 587,761 -0.18(-2.15%)
Sep 04, 2015 8.263 8.299 8.299 8.299 682,175 -0.04(-0.50%)
Sep 03, 2015 8.257 8.358 8.144 8.340 2,277,232 +0.32(+4.01%)
Sep 02, 2015 7.906 8.037 7.781 8.019 1,126,000 +0.21(+2.67%)
Sep 01, 2015 7.804 7.852 7.733 7.810 976,531 -0.16(-2.02%)
Aug 31, 2015 7.888 8.025 7.739 7.971 1,272,257 +0.05(+0.68%)
Aug 28, 2015 7.894 8.096 7.840 7.918 2,008,521 +0.02(+0.23%)
Aug 27, 2015 7.888 7.971 7.751 7.900 1,693,506 +0.08(+0.99%)
Aug 26, 2015 7.935 7.971 7.656 7.822 1,308,929 +0.11(+1.47%)
Aug 25, 2015 8.173 8.173 7.685 7.709 3,246,260 +0.48(+6.67%)
Aug 24, 2015 7.412 7.640 7.197 7.227 2,731,156 -0.53(-6.83%)
Aug 21, 2015 7.923 7.935 7.709 7.757 1,945,652 -0.01(-0.15%)
Aug 20, 2015 7.977 8.060 7.763 7.769 1,853,514 -0.24(-2.97%)
Aug 19, 2015 8.185 8.203 7.965 8.007 1,731,275 -0.29(-3.52%)
Aug 18, 2015 8.310 8.340 8.203 8.299 1,633,000 -0.15(-1.76%)
Aug 17, 2015 8.501 8.501 8.412 8.447 723,185 -0.10(-1.18%)
Aug 14, 2015 8.489 8.566 8.418 8.549 1,330,044 +0.14(+1.63%)
Aug 13, 2015 8.394 8.418 8.340 8.412 1,421,830 +0.05(+0.57%)
Aug 12, 2015 8.435 8.465 8.191 8.364 1,486,577 -0.11(-1.26%)
Aug 11, 2015 8.668 8.668 8.358 8.471 1,346,461 -0.15(-1.79%)
Aug 10, 2015 8.626 8.638 8.453 8.626 971,179 -0.01(-0.14%)
Aug 07, 2015 8.733 8.733 8.602 8.638 1,273,727 -0.08(-0.89%)
Aug 06, 2015 8.727 8.745 8.650 8.715 894,691 +0.01(+0.07%)
Aug 05, 2015 8.787 8.805 8.602 8.709 4,281,985 -0.38(-4.13%)
Aug 04, 2015 9.293 9.305 9.060 9.084 666,145 -0.11(-1.23%)
Aug 03, 2015 9.197 9.328 9.132 9.197 1,211,116 +0.16(+1.78%)
Jul 31, 2015 9.293 9.293 8.995 9.037 1,602,785 -0.16(-1.75%)
Jul 30, 2015 9.424 9.453 8.941 9.197 1,712,374 -0.34(-3.56%)
Jul 29, 2015 9.703 9.757 9.434 9.537 1,232,121 +0.02(+0.25%)
Jul 28, 2015 9.424 9.543 9.388 9.513 865,068 +0.13(+1.33%)
Jul 27, 2015 9.424 9.465 9.269 9.388 1,106,448 +0.03(+0.32%)
Jul 24, 2015 9.555 9.590 9.251 9.358 1,204,352 -0.05(-0.57%)
Jul 23, 2015 9.852 9.906 9.322 9.412 1,740,480 -0.29(-2.95%)
Jul 22, 2015 9.709 9.733 9.614 9.697 818,879 -0.02(-0.18%)
Jul 21, 2015 9.805 9.840 9.680 9.715 1,285,369 +0.10(+1.05%)
Jul 20, 2015 9.757 9.799 9.614 9.614 1,529,590 -0.02(-0.19%)
Jul 17, 2015 9.465 9.697 9.388 9.632 1,852,570 +0.15(+1.63%)
Jul 16, 2015 9.465 9.501 9.263 9.477 1,982,153 +0.28(+3.04%)
Jul 15, 2015 9.269 9.316 9.120 9.197 1,346,544 +0.05(+0.59%)
Jul 14, 2015 9.191 9.281 9.144 9.144 610,662 +0.01(+0.13%)
Jul 13, 2015 9.233 9.245 9.001 9.132 1,344,842 +0.06(+0.66%)
Jul 10, 2015 9.209 9.215 8.941 9.072 1,822,812 +0.29(+3.25%)
Jul 09, 2015 8.894 8.930 8.733 8.787 546,478 +0.03(+0.34%)
Jul 08, 2015 8.810 8.822 8.679 8.757 511,561 -0.15(-1.67%)
Jul 07, 2015 8.870 8.941 8.703 8.906 290,437 -0.09(-0.99%)
Jul 06, 2015 8.953 9.060 8.894 8.995 371,168 -0.13(-1.44%)
Jul 02, 2015 9.138 9.126 9.126 9.126 379,975 +0.10(+1.12%)
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.