Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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