Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.14	46.40	46.14	46.34	46.34	0.78%	-
Mar 5, 2026	45.64	46.06	45.64	45.98	45.98	0.83%	-
Mar 4, 2026	45.38	45.60	45.38	45.60	45.60	0.88%	-
Mar 3, 2026	45.58	45.58	45.16	45.20	45.20	-2.50%	-
Mar 2, 2026	47.28	47.28	46.36	46.36	46.36	0.96%	-
Feb 27, 2026	46.34	46.34	45.86	45.92	45.92	-1.25%	266
Feb 26, 2026	46.10	46.66	46.10	46.50	46.50	-0.26%	-
Feb 25, 2026	47.28	47.80	46.62	46.62	46.62	6.54%	-
Feb 24, 2026	43.42	43.86	43.42	43.76	43.76	1.44%	-
Feb 23, 2026	43.90	43.90	43.02	43.14	43.14	-1.60%	-
Feb 20, 2026	45.14	45.14	43.84	43.84	43.84	-3.31%	-
Feb 19, 2026	44.94	45.34	44.94	45.34	45.34	0.93%	-
Feb 18, 2026	44.68	45.06	44.68	44.92	44.92	1.03%	-
Feb 17, 2026	44.18	44.78	44.18	44.46	44.46	0.50%	-
Feb 16, 2026	43.64	44.24	43.64	44.24	44.24	0.36%	-
Feb 13, 2026	43.34	44.18	43.34	44.08	44.08	1.43%	-
Feb 12, 2026	43.52	43.64	43.36	43.46	43.46	0.28%	-
Feb 11, 2026	43.40	43.40	43.22	43.34	43.34	-0.28%	-
Feb 10, 2026	42.88	43.46	42.88	43.46	43.46	1.02%	-
Feb 9, 2026	43.46	43.46	43.00	43.02	43.02	1.08%	-
Feb 6, 2026	42.50	42.56	42.38	42.56	42.56	0.28%	-
Feb 5, 2026	42.20	42.44	41.92	42.44	42.44	-1.30%	-
Feb 4, 2026	42.60	43.00	42.60	43.00	43.00	2.82%	-
Feb 3, 2026	42.36	42.36	41.82	41.82	41.82	-0.95%	-
Feb 2, 2026	41.80	42.22	41.68	42.22	42.22	0.33%	-
Jan 30, 2026	42.16	42.16	42.08	42.08	42.08	-0.75%	-
Jan 29, 2026	41.66	42.40	41.66	42.40	42.40	2.56%	-
Jan 28, 2026	41.26	41.44	41.26	41.34	41.34	0.58%	-
Jan 27, 2026	40.64	41.18	40.64	41.10	41.10	1.18%	266
Jan 26, 2026	40.64	40.64	40.52	40.62	40.62	0.25%	-
Jan 23, 2026	40.54	40.58	40.52	40.52	40.52	-0.73%	-
Jan 22, 2026	41.00	41.08	40.80	40.82	40.82	0.99%	-
Jan 21, 2026	40.68	40.68	40.42	40.42	40.42	1.40%	-
Jan 20, 2026	39.64	39.86	39.48	39.86	39.86	0.66%	-
Jan 19, 2026	39.06	39.60	39.06	39.60	39.60	-1.20%	-
Jan 16, 2026	39.96	40.08	39.94	40.08	40.08	-	-
Jan 15, 2026	39.76	40.08	39.76	40.08	40.08	1.31%	-
Jan 14, 2026	39.80	39.86	39.56	39.56	39.56	-0.05%	-
Jan 13, 2026	39.46	39.58	39.38	39.58	39.58	0.41%	-
Jan 12, 2026	39.42	39.42	39.30	39.42	39.42	0.41%	-
Jan 9, 2026	39.34	39.34	39.18	39.26	39.26	0.51%	-
Jan 8, 2026	39.58	39.58	39.04	39.06	39.06	0.62%	-
Jan 7, 2026	38.60	38.82	38.52	38.82	38.82	-0.56%	-
Jan 6, 2026	38.92	39.04	38.76	39.04	39.04	0.67%	-
Jan 5, 2026	38.30	38.78	38.30	38.78	38.78	1.47%	-
Jan 2, 2026	38.16	38.28	38.16	38.22	38.22	1.38%	-
Dec 30, 2025	37.66	37.70	37.62	37.70	37.70	-0.05%	-
Dec 29, 2025	37.56	37.72	37.56	37.72	37.72	0.91%	-
Dec 23, 2025	37.52	37.52	37.36	37.38	37.38	-0.48%	-
Dec 22, 2025	37.24	37.56	37.20	37.56	37.56	0.91%	-
Dec 19, 2025	37.40	37.40	37.22	37.22	37.22	-0.05%	-
Dec 18, 2025	37.28	37.40	37.24	37.24	37.24	0.22%	-
Dec 17, 2025	37.50	37.50	37.12	37.16	37.16	-1.22%	-
Dec 16, 2025	37.50	37.62	37.32	37.62	37.62	0.11%	-
Dec 15, 2025	37.66	37.80	37.58	37.58	37.58	-0.05%	-
Dec 12, 2025	37.52	37.64	37.52	37.60	37.60	0.27%	-
Dec 11, 2025	37.64	37.64	37.50	37.50	37.50	-0.69%	-
Dec 10, 2025	37.64	37.80	37.64	37.76	37.76	-0.47%	-
Dec 9, 2025	38.26	38.26	37.94	37.94	37.94	-0.84%	-
Dec 8, 2025	38.46	38.46	38.26	38.26	38.26	-0.26%	-
Dec 5, 2025	38.66	38.70	38.36	38.36	38.36	-0.93%	-
Dec 4, 2025	38.74	38.74	38.54	38.72	38.72	0.36%	-
Dec 3, 2025	38.58	38.66	38.58	38.58	38.58	0.10%	-
Dec 2, 2025	38.58	38.64	38.52	38.54	38.54	-0.57%	-
Dec 1, 2025	38.98	38.98	38.76	38.76	38.76	-0.62%	-
Nov 28, 2025	38.80	39.00	38.80	39.00	39.00	0.36%	-
Nov 27, 2025	38.62	38.86	38.62	38.86	38.86	0.47%	-
Nov 26, 2025	37.78	38.68	37.78	38.68	38.68	2.87%	-
Nov 25, 2025	37.58	37.74	37.58	37.60	37.60	0.53%	-
Nov 24, 2025	37.32	37.46	37.32	37.40	37.40	-	-
Nov 21, 2025	36.68	37.40	36.68	37.40	37.40	1.03%	-
Nov 20, 2025	37.38	37.38	36.96	37.02	37.02	0.33%	-
Nov 19, 2025	37.20	37.20	36.90	36.90	36.90	0.22%	-
Nov 18, 2025	37.14	37.14	36.82	36.82	36.82	-1.60%	-
Nov 17, 2025	37.34	37.42	37.32	37.42	37.42	0.97%	-
Nov 14, 2025	37.90	37.90	37.06	37.06	37.06	-2.88%	-
Nov 13, 2025	38.28	38.32	38.16	38.16	38.16	0.26%	-
Nov 12, 2025	38.26	38.26	38.04	38.06	38.06	-1.40%	-
Nov 11, 2025	37.92	38.60	37.74	38.60	38.60	2.99%	-
Nov 10, 2025	37.52	37.52	37.44	37.48	37.48	0.64%	-
Nov 7, 2025	37.86	37.86	37.24	37.24	37.24	-0.27%	-
Nov 6, 2025	38.18	38.18	37.34	37.34	37.34	-2.35%	-
Nov 5, 2025	37.30	38.24	37.30	38.24	38.24	-1.29%	-
Nov 4, 2025	38.98	38.98	38.74	38.74	38.74	-1.22%	-
Nov 3, 2025	39.64	39.64	39.22	39.22	39.22	0.20%	-
Oct 31, 2025	39.98	39.98	39.14	39.14	39.14	-1.81%	300
Oct 30, 2025	40.12	40.12	39.76	39.86	39.86	-0.99%	-
Oct 29, 2025	40.32	40.40	40.26	40.26	40.26	-0.35%	-
Oct 28, 2025	40.06	40.40	40.06	40.40	40.40	1.35%	-
Oct 27, 2025	40.16	40.16	39.86	39.86	39.86	-0.70%	-
Oct 24, 2025	40.24	40.24	39.86	40.14	40.14	-0.10%	-
Oct 23, 2025	39.92	40.18	39.88	40.18	40.18	2.08%	-
Oct 22, 2025	39.62	39.62	39.34	39.36	39.36	-0.05%	-
Oct 21, 2025	39.44	39.44	39.30	39.38	39.38	-0.05%	-
Oct 20, 2025	39.24	39.62	39.24	39.40	39.40	0.72%	-
Oct 17, 2025	39.18	39.18	38.64	39.12	39.12	-0.25%	-
Oct 16, 2025	39.24	39.24	39.12	39.22	39.22	-0.05%	-
Oct 15, 2025	39.46	39.46	39.18	39.24	39.24	0.36%	-
Oct 14, 2025	39.22	39.22	38.86	39.10	39.10	0.46%	-
Oct 13, 2025	39.26	39.30	38.92	38.92	38.92	-1.17%	-