Koninklijke Vopak N.V. (AMS:VPK)
Netherlands
· Delayed Price · Currency is EUR 38.36
-0.34 (-0.88%)
At close: Dec 5, 2025
Koninklijke Vopak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 39.54 | 39.54 | 39.12 | 39.22 | 39.22 | - | 84,983 |
| Oct 14, 2025 | 39.00 | 39.34 | 38.82 | 39.22 | 39.22 | 0.15% | 76,313 |
| Oct 13, 2025 | 39.28 | 39.46 | 38.88 | 39.16 | 39.16 | 0.26% | 88,065 |
| Oct 10, 2025 | 39.30 | 39.56 | 39.06 | 39.06 | 39.06 | -0.56% | 207,010 |
| Oct 9, 2025 | 38.74 | 39.56 | 38.74 | 39.28 | 39.28 | 1.55% | 204,154 |
| Oct 8, 2025 | 38.64 | 38.76 | 38.40 | 38.68 | 38.68 | - | 101,160 |
| Oct 7, 2025 | 38.70 | 39.00 | 38.62 | 38.68 | 38.68 | 0.05% | 100,951 |
| Oct 6, 2025 | 38.44 | 39.10 | 38.44 | 38.66 | 38.66 | 0.62% | 155,211 |
| Oct 3, 2025 | 38.70 | 38.94 | 38.40 | 38.42 | 38.42 | -0.52% | 94,975 |
| Oct 2, 2025 | 38.88 | 39.08 | 38.62 | 38.62 | 38.62 | -0.82% | 101,481 |
| Oct 1, 2025 | 39.10 | 39.36 | 38.94 | 38.94 | 38.94 | -0.26% | 102,447 |
| Sep 30, 2025 | 39.18 | 39.32 | 38.82 | 39.04 | 39.04 | -0.56% | 148,850 |
| Sep 29, 2025 | 39.00 | 39.36 | 38.94 | 39.26 | 39.26 | 0.67% | 102,087 |
| Sep 26, 2025 | 38.72 | 39.26 | 38.70 | 39.00 | 39.00 | 0.88% | 115,746 |
| Sep 25, 2025 | 38.34 | 38.78 | 38.30 | 38.66 | 38.66 | 0.26% | 112,206 |
| Sep 24, 2025 | 38.44 | 38.64 | 38.24 | 38.56 | 38.56 | 0.36% | 113,315 |
| Sep 23, 2025 | 38.74 | 38.90 | 38.40 | 38.42 | 38.42 | -1.18% | 119,107 |
| Sep 22, 2025 | 37.48 | 38.88 | 37.44 | 38.88 | 38.88 | 4.68% | 323,682 |
| Sep 19, 2025 | 38.64 | 38.80 | 37.14 | 37.14 | 37.14 | -4.18% | 1,512,870 |
| Sep 18, 2025 | 38.78 | 38.92 | 38.56 | 38.76 | 38.76 | -0.41% | 206,922 |
| Sep 17, 2025 | 39.14 | 39.28 | 38.54 | 38.92 | 38.92 | -0.76% | 197,277 |
| Sep 16, 2025 | 39.82 | 39.94 | 39.14 | 39.22 | 39.22 | -1.75% | 199,832 |
| Sep 15, 2025 | 40.56 | 40.76 | 39.92 | 39.92 | 39.92 | -2.06% | 155,958 |
| Sep 12, 2025 | 40.40 | 41.10 | 40.40 | 40.76 | 40.76 | 0.74% | 85,112 |
| Sep 11, 2025 | 40.64 | 40.64 | 40.28 | 40.46 | 40.46 | 0.10% | 99,339 |
| Sep 10, 2025 | 41.46 | 41.52 | 40.24 | 40.42 | 40.42 | -2.37% | 170,762 |
| Sep 9, 2025 | 41.30 | 41.68 | 41.30 | 41.40 | 41.40 | 0.15% | 57,523 |
| Sep 8, 2025 | 41.46 | 41.52 | 41.30 | 41.34 | 41.34 | 0.10% | 86,770 |
| Sep 5, 2025 | 41.30 | 41.34 | 41.06 | 41.30 | 41.30 | - | 60,337 |
| Sep 4, 2025 | 41.00 | 41.44 | 41.00 | 41.30 | 41.30 | 0.54% | 95,186 |
| Sep 3, 2025 | 41.04 | 41.22 | 40.80 | 41.08 | 41.08 | -0.24% | 103,583 |
| Sep 2, 2025 | 41.16 | 41.42 | 40.92 | 41.18 | 41.18 | -0.19% | 80,873 |
| Sep 1, 2025 | 41.32 | 41.42 | 40.98 | 41.26 | 41.26 | -0.15% | 52,740 |
| Aug 29, 2025 | 41.20 | 41.62 | 40.92 | 41.32 | 41.32 | 0.44% | 180,171 |
| Aug 28, 2025 | 42.38 | 42.42 | 40.74 | 41.14 | 41.14 | -2.79% | 161,521 |
| Aug 27, 2025 | 41.40 | 42.50 | 41.40 | 42.32 | 42.32 | 2.42% | 164,357 |
| Aug 26, 2025 | 41.60 | 41.70 | 41.32 | 41.32 | 41.32 | -0.77% | 173,359 |
| Aug 25, 2025 | 41.84 | 41.84 | 41.64 | 41.64 | 41.64 | -0.48% | 85,794 |
| Aug 22, 2025 | 41.98 | 42.16 | 41.70 | 41.84 | 41.84 | -0.05% | 125,977 |
| Aug 21, 2025 | 41.78 | 42.02 | 41.60 | 41.86 | 41.86 | 0.53% | 162,391 |
| Aug 20, 2025 | 41.54 | 41.82 | 41.50 | 41.64 | 41.64 | 0.24% | 108,294 |
| Aug 19, 2025 | 41.28 | 41.68 | 41.28 | 41.54 | 41.54 | 0.24% | 71,519 |
| Aug 18, 2025 | 41.40 | 41.64 | 41.32 | 41.44 | 41.44 | -0.14% | 52,387 |
| Aug 15, 2025 | 41.70 | 41.88 | 41.50 | 41.50 | 41.50 | -0.05% | 61,885 |
| Aug 14, 2025 | 41.32 | 41.66 | 41.32 | 41.52 | 41.52 | 0.34% | 111,927 |
| Aug 13, 2025 | 41.58 | 41.70 | 41.28 | 41.38 | 41.38 | -0.53% | 67,288 |
| Aug 12, 2025 | 41.90 | 41.92 | 41.50 | 41.60 | 41.60 | -1.00% | 61,219 |
| Aug 11, 2025 | 42.20 | 42.28 | 41.64 | 42.02 | 42.02 | -0.47% | 85,069 |
| Aug 8, 2025 | 42.28 | 42.66 | 42.10 | 42.22 | 42.22 | -0.28% | 65,766 |
| Aug 7, 2025 | 42.70 | 42.70 | 42.22 | 42.34 | 42.34 | -1.21% | 100,422 |
| Aug 6, 2025 | 43.28 | 43.36 | 42.74 | 42.86 | 42.86 | -0.56% | 78,398 |
| Aug 5, 2025 | 43.20 | 43.30 | 42.86 | 43.10 | 43.10 | 0.47% | 106,132 |
| Aug 4, 2025 | 42.50 | 42.90 | 42.32 | 42.90 | 42.90 | 1.04% | 93,116 |
| Aug 1, 2025 | 41.90 | 42.46 | 41.88 | 42.46 | 42.46 | 1.38% | 176,361 |
| Jul 31, 2025 | 41.22 | 42.32 | 41.08 | 41.88 | 41.88 | 0.92% | 182,742 |
| Jul 30, 2025 | 41.02 | 42.86 | 41.02 | 41.50 | 41.50 | 3.08% | 236,357 |
| Jul 29, 2025 | 39.88 | 40.52 | 39.88 | 40.26 | 40.26 | 0.60% | 133,199 |
| Jul 28, 2025 | 39.98 | 40.14 | 39.86 | 40.02 | 40.02 | 0.10% | 96,982 |
| Jul 25, 2025 | 39.92 | 40.00 | 39.56 | 39.98 | 39.98 | -0.10% | 123,087 |
| Jul 24, 2025 | 40.52 | 40.64 | 39.96 | 40.02 | 40.02 | -1.09% | 134,522 |
| Jul 23, 2025 | 40.48 | 40.74 | 40.40 | 40.46 | 40.46 | 0.10% | 103,132 |
| Jul 22, 2025 | 41.18 | 41.18 | 40.42 | 40.42 | 40.42 | -1.46% | 82,980 |
| Jul 21, 2025 | 41.38 | 41.52 | 40.98 | 41.02 | 41.02 | -0.58% | 76,384 |