Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.26	42.30	41.26	42.24	42.24	2.67%	196,548
Apr 27, 2026	41.18	41.54	41.00	41.14	41.14	-0.44%	167,395
Apr 24, 2026	40.88	41.32	40.66	41.32	41.32	-2.96%	308,218
Apr 23, 2026	43.74	43.80	42.52	42.58	40.78	-2.07%	286,927
Apr 22, 2026	42.70	44.66	42.36	43.48	41.64	2.98%	334,573
Apr 21, 2026	42.60	42.80	42.08	42.22	40.44	-0.80%	170,990
Apr 20, 2026	42.92	43.06	42.36	42.56	40.76	0.57%	186,860
Apr 17, 2026	42.94	43.12	42.06	42.32	40.53	-0.80%	235,153
Apr 16, 2026	43.02	43.44	42.66	42.66	40.86	-1.20%	176,470
Apr 15, 2026	43.02	43.58	42.94	43.18	41.35	0.37%	163,943
Apr 14, 2026	43.14	43.56	42.82	43.02	41.20	0.23%	181,592
Apr 13, 2026	44.20	44.64	42.54	42.92	41.11	-2.32%	250,331
Apr 10, 2026	45.24	45.24	43.74	43.94	42.08	-2.96%	189,841
Apr 9, 2026	45.22	45.44	45.00	45.28	43.37	1.07%	147,120
Apr 8, 2026	45.80	45.80	44.20	44.80	42.91	-5.04%	388,145
Apr 7, 2026	47.14	47.50	46.88	47.18	45.19	1.16%	128,255
Apr 2, 2026	46.80	46.94	46.34	46.64	44.67	0.21%	84,596
Apr 1, 2026	46.88	47.14	46.50	46.54	44.57	-0.77%	121,796
Mar 31, 2026	46.32	47.00	46.26	46.90	44.92	0.90%	169,840
Mar 30, 2026	46.44	47.28	46.32	46.48	44.52	0.82%	125,997
Mar 27, 2026	46.22	46.72	45.88	46.10	44.15	-0.52%	182,678
Mar 26, 2026	46.00	46.62	45.94	46.34	44.38	0.13%	106,388
Mar 25, 2026	45.96	46.84	45.90	46.28	44.32	1.45%	157,667
Mar 24, 2026	45.30	45.92	45.20	45.62	43.69	0.53%	99,898
Mar 23, 2026	45.24	45.66	44.16	45.38	43.46	-0.87%	242,096
Mar 20, 2026	48.24	48.56	45.68	45.78	43.84	-4.82%	991,329
Mar 19, 2026	47.00	48.20	46.78	48.10	46.07	1.86%	217,880
Mar 18, 2026	47.40	47.54	47.04	47.22	45.22	-0.46%	159,458
Mar 17, 2026	47.56	47.98	47.44	47.44	45.43	-0.67%	103,783
Mar 16, 2026	48.00	48.12	47.44	47.76	45.74	-0.25%	135,508
Mar 13, 2026	48.22	48.52	47.54	47.88	45.86	-0.25%	150,731
Mar 12, 2026	47.96	48.26	47.80	48.00	45.97	-0.25%	144,494
Mar 11, 2026	47.58	48.12	47.42	48.12	46.09	1.18%	105,222
Mar 10, 2026	47.68	47.70	46.94	47.56	45.55	0.72%	168,716
Mar 9, 2026	45.94	47.70	45.90	47.22	45.22	1.37%	171,789
Mar 6, 2026	45.76	46.58	45.76	46.58	44.61	1.79%	126,208
Mar 5, 2026	45.68	46.17	45.50	45.76	43.83	0.70%	128,696
Mar 4, 2026	45.26	45.62	45.18	45.44	43.52	0.22%	120,361
Mar 3, 2026	45.84	45.84	44.90	45.34	43.42	-1.73%	197,855
Mar 2, 2026	46.74	47.58	45.88	46.14	44.19	-0.65%	214,457
Feb 27, 2026	46.54	46.54	45.68	46.44	44.48	-0.17%	227,127
Feb 26, 2026	46.60	46.72	45.64	46.52	44.55	-0.34%	169,608
Feb 25, 2026	46.64	48.28	46.42	46.68	44.71	7.31%	545,214
Feb 24, 2026	43.16	44.48	43.16	43.50	41.66	0.93%	182,236
Feb 23, 2026	44.00	44.05	42.88	43.10	41.28	-2.62%	207,168
Feb 20, 2026	45.00	45.12	43.48	44.26	42.39	-2.30%	238,191
Feb 19, 2026	44.80	45.48	44.78	45.30	43.39	1.43%	122,732
Feb 18, 2026	44.78	45.12	44.58	44.66	42.77	0.09%	110,542
Feb 17, 2026	44.06	44.80	44.00	44.62	42.73	1.00%	95,216
Feb 16, 2026	43.74	44.54	43.58	44.18	42.31	0.78%	110,572
Feb 13, 2026	43.42	44.36	43.22	43.84	41.99	1.06%	205,204
Feb 12, 2026	43.50	43.77	43.14	43.38	41.55	-0.23%	100,491
Feb 11, 2026	43.38	43.48	43.12	43.48	41.64	0.60%	71,115
Feb 10, 2026	42.90	43.64	42.84	43.22	41.39	0.56%	159,934
Feb 9, 2026	42.92	43.94	42.72	42.98	41.16	0.05%	208,772
Feb 6, 2026	42.50	42.96	42.32	42.96	41.14	1.13%	97,419
Feb 5, 2026	42.22	42.48	41.70	42.48	40.68	-0.23%	136,075
Feb 4, 2026	42.38	43.02	42.32	42.58	40.78	1.28%	139,390
Feb 3, 2026	42.36	42.50	41.76	42.04	40.26	-0.28%	119,709
Feb 2, 2026	42.00	42.30	41.64	42.16	40.38	0.24%	90,340
Jan 30, 2026	42.16	42.28	41.88	42.06	40.28	-	309,152
Jan 29, 2026	41.56	42.44	41.56	42.06	40.28	1.50%	175,032
Jan 28, 2026	41.18	41.50	41.18	41.44	39.69	1.32%	147,002
Jan 27, 2026	40.68	41.28	40.60	40.90	39.17	1.24%	163,388
Jan 26, 2026	40.62	40.68	40.38	40.40	38.69	-0.15%	145,206
Jan 23, 2026	40.60	40.64	40.34	40.46	38.75	-0.20%	122,555
Jan 22, 2026	40.98	41.12	40.34	40.54	38.83	0.10%	135,249
Jan 21, 2026	40.60	40.76	40.24	40.50	38.79	-0.34%	150,380
Jan 20, 2026	39.50	40.72	39.44	40.64	38.92	2.47%	183,650
Jan 19, 2026	39.00	39.66	38.92	39.66	37.98	-0.25%	132,989
Jan 16, 2026	40.08	40.12	39.72	39.76	38.08	-0.65%	119,025
Jan 15, 2026	39.90	40.12	39.72	40.02	38.33	0.35%	143,734
Jan 14, 2026	39.80	40.12	39.54	39.88	38.19	0.55%	152,876
Jan 13, 2026	39.50	39.74	39.30	39.66	37.98	0.76%	130,308
Jan 12, 2026	39.40	39.58	39.26	39.36	37.70	0.05%	73,257
Jan 9, 2026	39.16	39.52	39.10	39.34	37.68	0.87%	111,271
Jan 8, 2026	39.50	39.80	38.90	39.00	37.35	-0.61%	116,038
Jan 7, 2026	38.56	39.24	38.38	39.24	37.58	1.40%	150,079
Jan 6, 2026	38.74	39.08	38.70	38.70	37.06	-0.05%	118,671
Jan 5, 2026	38.30	38.86	38.16	38.72	37.08	1.52%	126,069
Jan 2, 2026	38.00	38.28	37.88	38.14	36.53	0.69%	90,596
Dec 31, 2025	37.90	37.94	37.70	37.88	36.28	0.26%	50,771
Dec 30, 2025	37.84	37.86	37.50	37.78	36.18	0.16%	64,072
Dec 29, 2025	37.50	37.78	37.48	37.72	36.13	0.69%	79,735
Dec 24, 2025	37.40	37.58	37.40	37.46	35.88	0.11%	14,619
Dec 23, 2025	37.50	37.60	37.24	37.42	35.84	-0.32%	133,861
Dec 22, 2025	37.18	37.58	37.06	37.54	35.95	0.97%	120,643
Dec 19, 2025	37.48	37.48	37.12	37.18	35.61	-0.69%	379,988
Dec 18, 2025	37.18	37.46	37.18	37.44	35.86	0.86%	149,478
Dec 17, 2025	37.40	37.48	37.04	37.12	35.55	-0.54%	133,004
Dec 16, 2025	37.50	37.62	37.20	37.32	35.74	-0.53%	91,393
Dec 15, 2025	37.70	37.82	37.52	37.52	35.93	-0.05%	47,279
Dec 12, 2025	37.50	37.72	37.46	37.54	35.95	-0.11%	64,569
Dec 11, 2025	37.66	37.70	37.44	37.58	35.99	-0.63%	63,474
Dec 10, 2025	37.66	37.92	37.64	37.82	36.22	0.21%	63,303
Dec 9, 2025	38.18	38.32	37.74	37.74	36.14	-1.20%	111,598
Dec 8, 2025	38.34	38.50	38.20	38.20	36.59	-0.42%	103,380
Dec 5, 2025	38.70	38.82	38.32	38.36	36.74	-0.88%	97,988
Dec 4, 2025	38.70	38.82	38.44	38.70	37.06	0.10%	80,060
Dec 3, 2025	38.50	38.72	38.48	38.66	37.03	0.26%	80,680