Koninklijke Vopak N.V. (FRA:VPK5)
Germany
· Delayed Price · Currency is EUR 38.66
+0.02 (0.05%)
At close: Dec 5, 2025
Koninklijke Vopak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.05% | - |
| Dec 4, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.31% | - |
| Dec 3, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.05% | - |
| Dec 2, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.67% | - |
| Dec 1, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.41% | - |
| Nov 28, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.89% | - |
| Nov 27, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.38% | - |
| Nov 26, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 1.07% | - |
| Nov 25, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.43% | - |
| Nov 24, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 2.29% | - |
| Nov 21, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 500 |
| Nov 20, 2025 | 37.28 | 37.28 | 36.70 | 36.70 | 36.70 | -1.13% | 500 |
| Nov 19, 2025 | 36.86 | 37.12 | 36.86 | 37.12 | 37.12 | 1.03% | 57 |
| Nov 18, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -1.13% | - |
| Nov 17, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -1.85% | - |
| Nov 14, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.37% | - |
| Nov 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.68% | - |
| Nov 12, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 1.86% | - |
| Nov 11, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.05% | - |
| Nov 10, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.11% | - |
| Nov 7, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.90% | - |
| Nov 6, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -3.66% | - |
| Nov 5, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 1.65% | - |
| Nov 4, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.12% | - |
| Nov 3, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -1.56% | - |
| Oct 31, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.40% | - |
| Oct 30, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.55% | - |
| Oct 29, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.80% | - |
| Oct 28, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.40% | - |
| Oct 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.45% | 200 |
| Oct 24, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 2.08% | - |
| Oct 23, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.15% | - |
| Oct 22, 2025 | 38.96 | 39.30 | 38.96 | 39.30 | 39.30 | 0.41% | 1,380 |
| Oct 21, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.31% | - |
| Oct 20, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.26% | - |
| Oct 17, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.36% | - |
| Oct 16, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.20% | - |
| Oct 15, 2025 | 39.40 | 39.40 | 39.14 | 39.14 | 39.14 | 0.72% | 100 |
| Oct 14, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -1.02% | - |
| Oct 13, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.31% | - |
| Oct 10, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.56% | - |
| Oct 9, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - | - |
| Oct 8, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.05% | - |
| Oct 7, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.63% | - |
| Oct 6, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.57% | - |
| Oct 3, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.23% | - |
| Oct 2, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.21% | - |
| Oct 1, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.41% | - |
| Sep 30, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.36% | - |
| Sep 29, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.88% | - |
| Sep 26, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.42% | - |
| Sep 25, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.42% | - |
| Sep 24, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -1.24% | - |
| Sep 23, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 4.08% | - |
| Sep 22, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -3.58% | - |
| Sep 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Sep 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.07% | - |
| Sep 17, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -1.41% | - |
| Sep 16, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -2.21% | - |
| Sep 15, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.99% | - |
| Sep 12, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.15% | - |
| Sep 11, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -2.57% | - |
| Sep 10, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.24% | - |
| Sep 9, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.91% | - |
| Sep 8, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.97% | - |
| Sep 5, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.59% | - |
| Sep 4, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.24% | - |
| Sep 3, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.19% | - |
| Sep 2, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.19% | - |
| Sep 1, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.44% | - |
| Aug 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Aug 28, 2025 | 42.16 | 42.16 | 42.00 | 42.00 | 42.00 | 1.94% | 24 |
| Aug 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Aug 26, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.38% | - |
| Aug 25, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.72% | 80 |
| Aug 22, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.48% | - |
| Aug 21, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.39% | - |
| Aug 20, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.10% | - |
| Aug 19, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - | - |
| Aug 18, 2025 | 41.34 | 41.34 | 41.28 | 41.28 | 41.28 | -0.48% | 10 |
| Aug 15, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.68% | - |
| Aug 14, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.77% | - |
| Aug 13, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.86% | - |
| Aug 12, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.52% | - |
| Aug 11, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.19% | - |
| Aug 8, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -1.49% | - |
| Aug 7, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -0.56% | - |
| Aug 6, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.37% | - |
| Aug 5, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.85% | - |
| Aug 4, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 2.26% | - |
| Aug 1, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.34% | - |
| Jul 31, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -0.24% | - |
| Jul 30, 2025 | 41.06 | 41.56 | 41.06 | 41.56 | 41.56 | 3.95% | 150 |
| Jul 29, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.79% | - |
| Jul 28, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 1.10% | - |
| Jul 25, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -1.29% | - |
| Jul 24, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.69% | - |
| Jul 23, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.20% | - |
| Jul 22, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.83% | - |
| Jul 21, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.48% | - |