Quantcast

Euronav NV Ordinary Shares Historical Stock Prices

EURN 
$9.01
*  
0.13
1.42%
Get EURN Alerts
*Delayed - data as of Jul. 17, 2019 14:07 ET  -  Find a broker to begin trading EURN now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    EURN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:07 9.10 9.13 9.01 9.01 111,129
07/16/2019 9.18 9.205 9.081 9.14 196,258
07/15/2019 9.23 9.2789 9.095 9.14 173,390
07/12/2019 9.21 9.23 9.135 9.19 295,237
07/11/2019 9.23 9.25 9.15 9.19 259,617
07/10/2019 8.95 9.04 8.94 9.03 162,942
07/09/2019 8.83 8.96 8.81 8.95 230,758
07/08/2019 8.92 9 8.86 8.9 242,681
07/05/2019 8.9 9.03 8.9 8.94 385,520
07/03/2019 9.17 9.21 9.08 9.11 173,952
07/02/2019 9.38 9.42 9.295 9.38 456,204
07/01/2019 9.44 9.515 9.39 9.49 589,998
06/28/2019 9.29 9.47 9.28 9.44 377,726
06/27/2019 9.15 9.27 9.15 9.25 621,144
06/26/2019 9 9.11 8.995 9.09 454,682
06/25/2019 9.05 9.05 8.9 8.9 522,460
06/24/2019 9 9.03 8.89 8.9 492,045
06/21/2019 8.99 9.015 8.895 8.99 501,570
06/20/2019 8.79 8.99 8.78 8.92 592,109
06/19/2019 8.34 8.47 8.33 8.4 490,502
06/18/2019 8.35 8.49 8.35 8.39 495,174
06/17/2019 8.29 8.37 8.25 8.35 169,018
06/14/2019 8.48 8.48 8.315 8.33 318,053
06/13/2019 8.52 8.6 8.5 8.52 350,585
06/12/2019 8.4 8.42 8.21 8.23 319,569
06/11/2019 8.65 8.7 8.56 8.58 376,544
06/10/2019 8.62 8.63 8.5 8.51 344,387
06/07/2019 8.61 8.665 8.535 8.55 532,233
06/06/2019 8.52 8.63 8.48 8.5 386,848
06/05/2019 8.39 8.43 8.27 8.3 240,923
06/04/2019 8.38 8.45 8.33 8.41 603,448
06/03/2019 8.31 8.41 8.29 8.34 436,904
05/31/2019 8.46 8.5 8.37 8.4 445,304
05/30/2019 8.61 8.68 8.56 8.64 322,410
05/29/2019 8.65 8.81 8.6 8.79 541,403
05/28/2019 8.9 9 8.87 8.88 481,366
05/24/2019 9.1 9.16 9.05 9.1 672,870
05/23/2019 9.41 9.41 9.17 9.18 576,087
05/22/2019 9.72 9.7501 9.55 9.61 420,532
05/21/2019 9.86 9.9 9.785 9.8 258,734
05/20/2019 9.76 9.9 9.7347 9.83 255,706
05/17/2019 10.07 10.08 9.89 9.9 222,416
05/16/2019 10.04 10.215 10.04 10.09 630,532
05/15/2019 9.8 10.14 9.78 10.08 748,088
05/14/2019 9.49 9.65 9.47 9.64 469,726
05/13/2019 9.39 9.4 9.235 9.26 346,472
05/10/2019 9.56 9.56 9.4 9.5 432,452
05/09/2019 9.37 9.47 9.35 9.41 284,146
05/08/2019 9.51 9.53 9.42 9.43 265,097
05/07/2019 9.46 9.58 9.43 9.45 307,904
05/06/2019 9.69 9.71 9.59 9.68 294,400
05/03/2019 9.69 9.8 9.69 9.71 371,980
05/02/2019 9.52 9.61 9.49 9.52 293,019
05/01/2019 9.48 9.5 9.345 9.35 270,931
04/30/2019 9.5 9.55 9.365 9.38 452,232
04/29/2019 9.28 9.48 9.28 9.45 413,145
04/26/2019 9.4 9.4 9.26 9.35 408,441
04/25/2019 9.43 9.48 9.23 9.43 498,292
04/24/2019 9.54 9.54 9.41 9.43 458,041
04/23/2019 9.55 9.64 9.52 9.56 380,308
04/22/2019 9.55 9.85 9.48 9.71 645,640
04/18/2019 9.47 9.53 9.46 9.51 358,050
04/17/2019 9.48 9.56 9.46 9.53 832,822
04/16/2019 9.32 9.43 9.31 9.38 470,648
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio