Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	45.94	46.42	45.90	46.40	-	-0.39%	9,707
Mar 6, 2026	45.76	46.58	45.76	46.58	46.58	1.79%	126,208
Mar 5, 2026	45.68	46.17	45.50	45.76	45.76	0.70%	128,696
Mar 4, 2026	45.26	45.62	45.18	45.44	45.44	0.22%	120,361
Mar 3, 2026	45.84	45.84	44.90	45.34	45.34	-1.73%	197,855
Mar 2, 2026	46.74	47.58	45.88	46.14	46.14	-0.65%	214,457
Feb 27, 2026	46.54	46.54	45.68	46.44	46.44	-0.17%	227,127
Feb 26, 2026	46.60	46.72	45.64	46.52	46.52	-0.34%	169,608
Feb 25, 2026	46.64	48.28	46.42	46.68	46.68	7.31%	545,214
Feb 24, 2026	43.16	44.48	43.16	43.50	43.50	0.93%	182,236
Feb 23, 2026	44.00	44.05	42.88	43.10	43.10	-2.62%	207,168
Feb 20, 2026	45.00	45.12	43.48	44.26	44.26	-2.30%	238,191
Feb 19, 2026	44.80	45.48	44.78	45.30	45.30	1.43%	122,732
Feb 18, 2026	44.78	45.12	44.58	44.66	44.66	0.09%	110,542
Feb 17, 2026	44.06	44.80	44.00	44.62	44.62	1.00%	95,216
Feb 16, 2026	43.74	44.54	43.58	44.18	44.18	0.78%	110,572
Feb 13, 2026	43.42	44.36	43.22	43.84	43.84	1.06%	205,204
Feb 12, 2026	43.50	43.77	43.14	43.38	43.38	-0.23%	100,491
Feb 11, 2026	43.38	43.48	43.12	43.48	43.48	0.60%	71,115
Feb 10, 2026	42.90	43.64	42.84	43.22	43.22	0.56%	159,934
Feb 9, 2026	42.92	43.94	42.72	42.98	42.98	0.05%	208,772
Feb 6, 2026	42.50	42.96	42.32	42.96	42.96	1.13%	97,419
Feb 5, 2026	42.22	42.48	41.70	42.48	42.48	-0.23%	136,075
Feb 4, 2026	42.38	43.02	42.32	42.58	42.58	1.28%	139,390
Feb 3, 2026	42.36	42.50	41.76	42.04	42.04	-0.28%	119,709
Feb 2, 2026	42.00	42.30	41.64	42.16	42.16	0.24%	90,340
Jan 30, 2026	42.16	42.28	41.88	42.06	42.06	-	309,152
Jan 29, 2026	41.56	42.44	41.56	42.06	42.06	1.50%	175,032
Jan 28, 2026	41.18	41.50	41.18	41.44	41.44	1.32%	147,002
Jan 27, 2026	40.68	41.28	40.60	40.90	40.90	1.24%	163,388
Jan 26, 2026	40.62	40.68	40.38	40.40	40.40	-0.15%	145,206
Jan 23, 2026	40.60	40.64	40.34	40.46	40.46	-0.20%	122,555
Jan 22, 2026	40.98	41.12	40.34	40.54	40.54	0.10%	135,249
Jan 21, 2026	40.60	40.76	40.24	40.50	40.50	-0.34%	150,380
Jan 20, 2026	39.50	40.72	39.44	40.64	40.64	2.47%	183,650
Jan 19, 2026	39.00	39.66	38.92	39.66	39.66	-0.25%	132,989
Jan 16, 2026	40.08	40.12	39.72	39.76	39.76	-0.65%	119,025
Jan 15, 2026	39.90	40.12	39.72	40.02	40.02	0.35%	143,734
Jan 14, 2026	39.80	40.12	39.54	39.88	39.88	0.55%	152,876
Jan 13, 2026	39.50	39.74	39.30	39.66	39.66	0.76%	130,308
Jan 12, 2026	39.40	39.58	39.26	39.36	39.36	0.05%	73,257
Jan 9, 2026	39.16	39.52	39.10	39.34	39.34	0.87%	111,271
Jan 8, 2026	39.50	39.80	38.90	39.00	39.00	-0.61%	116,038
Jan 7, 2026	38.56	39.24	38.38	39.24	39.24	1.40%	150,079
Jan 6, 2026	38.74	39.08	38.70	38.70	38.70	-0.05%	118,671
Jan 5, 2026	38.30	38.86	38.16	38.72	38.72	1.52%	126,069
Jan 2, 2026	38.00	38.28	37.88	38.14	38.14	0.69%	90,596
Dec 31, 2025	37.90	37.94	37.70	37.88	37.88	0.26%	50,771
Dec 30, 2025	37.84	37.86	37.50	37.78	37.78	0.16%	64,072
Dec 29, 2025	37.50	37.78	37.48	37.72	37.72	0.69%	79,735
Dec 24, 2025	37.40	37.58	37.40	37.46	37.46	0.11%	14,619
Dec 23, 2025	37.50	37.60	37.24	37.42	37.42	-0.32%	133,861
Dec 22, 2025	37.18	37.58	37.06	37.54	37.54	0.97%	120,643
Dec 19, 2025	37.48	37.48	37.12	37.18	37.18	-0.69%	379,988
Dec 18, 2025	37.18	37.46	37.18	37.44	37.44	0.86%	149,478
Dec 17, 2025	37.40	37.48	37.04	37.12	37.12	-0.54%	133,004
Dec 16, 2025	37.50	37.62	37.20	37.32	37.32	-0.53%	91,393
Dec 15, 2025	37.70	37.82	37.52	37.52	37.52	-0.05%	47,279
Dec 12, 2025	37.50	37.72	37.46	37.54	37.54	-0.11%	64,569
Dec 11, 2025	37.66	37.70	37.44	37.58	37.58	-0.63%	63,474
Dec 10, 2025	37.66	37.92	37.64	37.82	37.82	0.21%	63,303
Dec 9, 2025	38.18	38.32	37.74	37.74	37.74	-1.20%	111,598
Dec 8, 2025	38.34	38.50	38.20	38.20	38.20	-0.42%	103,380
Dec 5, 2025	38.70	38.82	38.32	38.36	38.36	-0.88%	97,988
Dec 4, 2025	38.70	38.82	38.44	38.70	38.70	0.10%	80,060
Dec 3, 2025	38.50	38.72	38.48	38.66	38.66	0.26%	80,680
Dec 2, 2025	38.62	38.70	38.40	38.56	38.56	-0.31%	93,264
Dec 1, 2025	38.84	38.94	38.66	38.68	38.68	-0.92%	76,829
Nov 28, 2025	38.80	39.18	38.72	39.04	39.04	0.67%	154,435
Nov 27, 2025	38.56	38.98	38.54	38.78	38.78	0.73%	112,342
Nov 26, 2025	37.78	38.70	37.66	38.50	38.50	2.01%	153,138
Nov 25, 2025	37.60	37.80	37.48	37.74	37.74	0.53%	100,230
Nov 24, 2025	37.42	37.54	37.24	37.54	37.54	0.43%	178,178
Nov 21, 2025	36.90	37.60	36.58	37.38	37.38	0.81%	198,162
Nov 20, 2025	37.34	37.34	36.94	37.08	37.08	0.05%	98,671
Nov 19, 2025	37.12	37.16	36.82	37.06	37.06	0.16%	70,771
Nov 18, 2025	37.16	37.16	36.76	37.00	37.00	-1.02%	156,325
Nov 17, 2025	37.40	37.50	37.24	37.38	37.38	0.16%	63,831
Nov 14, 2025	37.84	37.88	36.94	37.32	37.32	-1.94%	157,026
Nov 13, 2025	38.08	38.40	37.92	38.06	38.06	-0.16%	75,834
Nov 12, 2025	38.20	38.32	38.00	38.12	38.12	0.21%	104,407
Nov 11, 2025	37.76	38.16	37.64	38.04	38.04	1.12%	98,927
Nov 10, 2025	37.32	37.62	37.20	37.62	37.62	0.91%	165,974
Nov 7, 2025	37.88	37.96	37.20	37.28	37.28	-1.17%	195,998
Nov 6, 2025	38.12	38.22	37.26	37.72	37.72	-0.95%	182,901
Nov 5, 2025	38.50	38.62	37.02	38.08	38.08	-2.56%	390,099
Nov 4, 2025	39.28	39.28	38.64	39.08	39.08	-0.41%	171,682
Nov 3, 2025	39.50	39.72	39.06	39.24	39.24	-0.10%	69,880
Oct 31, 2025	39.90	39.98	39.12	39.28	39.28	-1.75%	99,878
Oct 30, 2025	40.08	40.10	39.70	39.98	39.98	-0.30%	65,726
Oct 29, 2025	40.38	40.48	40.10	40.10	40.10	-0.59%	82,174
Oct 28, 2025	39.94	40.64	39.94	40.34	40.34	0.85%	237,427
Oct 27, 2025	40.12	40.14	39.78	40.00	40.00	-0.05%	81,263
Oct 24, 2025	40.10	40.26	39.80	40.02	40.02	-0.60%	96,194
Oct 23, 2025	39.62	40.32	39.62	40.26	40.26	1.92%	192,237
Oct 22, 2025	39.34	39.76	39.22	39.50	39.50	0.77%	218,098
Oct 21, 2025	39.30	39.48	39.20	39.20	39.20	-0.25%	53,305
Oct 20, 2025	39.00	39.74	39.00	39.30	39.30	0.87%	92,428
Oct 17, 2025	39.28	39.28	38.58	38.96	38.96	-1.07%	184,179
Oct 16, 2025	39.24	39.42	39.08	39.38	39.38	0.41%	81,008