Koninklijke Vopak N.V. (VIE:VPK)
Austria
· Delayed Price · Currency is EUR 39.18
+0.50 (1.29%)
At close: Sep 26, 2025
Koninklijke Vopak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.78 | 39.18 | 38.78 | 39.18 | 39.18 | 1.29% | - |
| Sep 25, 2025 | 38.46 | 38.68 | 38.32 | 38.68 | 38.68 | 0.94% | - |
| Sep 24, 2025 | 38.44 | 38.44 | 38.32 | 38.32 | 38.32 | -0.47% | - |
| Sep 23, 2025 | 38.72 | 38.80 | 38.50 | 38.50 | 38.50 | -0.67% | - |
| Sep 22, 2025 | 38.18 | 38.76 | 38.18 | 38.76 | 38.76 | 0.78% | - |
| Sep 19, 2025 | 38.74 | 38.74 | 38.46 | 38.46 | 38.46 | -0.83% | - |
| Sep 18, 2025 | 38.72 | 38.82 | 38.72 | 38.78 | 38.78 | 0.05% | - |
| Sep 17, 2025 | 39.28 | 39.28 | 38.58 | 38.76 | 38.76 | -1.07% | - |
| Sep 16, 2025 | 39.82 | 39.82 | 39.18 | 39.18 | 39.18 | -2.10% | - |
| Sep 15, 2025 | 40.74 | 40.74 | 40.02 | 40.02 | 40.02 | -2.15% | - |
| Sep 12, 2025 | 40.50 | 40.94 | 40.50 | 40.90 | 40.90 | 1.34% | - |
| Sep 11, 2025 | 40.10 | 40.54 | 40.10 | 40.36 | 40.36 | 0.30% | - |
| Sep 10, 2025 | 41.42 | 41.42 | 40.24 | 40.24 | 40.24 | -3.22% | - |
| Sep 9, 2025 | 41.46 | 41.58 | 41.44 | 41.58 | 41.58 | 0.39% | - |
| Sep 8, 2025 | 41.54 | 41.54 | 41.36 | 41.42 | 41.42 | 0.44% | - |
| Sep 5, 2025 | 41.34 | 41.34 | 41.16 | 41.24 | 41.24 | 0.19% | - |
| Sep 4, 2025 | 41.02 | 41.36 | 41.02 | 41.16 | 41.16 | 0.44% | - |
| Sep 3, 2025 | 41.16 | 41.16 | 40.98 | 40.98 | 40.98 | -0.15% | - |
| Sep 2, 2025 | 41.40 | 41.40 | 41.02 | 41.04 | 41.04 | -0.53% | - |
| Sep 1, 2025 | 41.36 | 41.36 | 41.08 | 41.26 | 41.26 | -0.48% | - |
| Aug 29, 2025 | 41.64 | 41.64 | 40.94 | 41.46 | 41.46 | 0.24% | - |
| Aug 28, 2025 | 42.38 | 42.38 | 41.16 | 41.36 | 41.36 | -1.52% | - |
| Aug 27, 2025 | 41.56 | 42.06 | 41.56 | 42.00 | 42.00 | 1.01% | - |
| Aug 26, 2025 | 41.60 | 41.60 | 41.48 | 41.58 | 41.58 | -0.48% | - |
| Aug 25, 2025 | 41.78 | 41.78 | 41.72 | 41.78 | 41.78 | -0.29% | - |
| Aug 22, 2025 | 41.94 | 41.94 | 41.78 | 41.90 | 41.90 | 0.48% | - |
| Aug 21, 2025 | 41.78 | 41.84 | 41.60 | 41.70 | 41.70 | -0.05% | - |
| Aug 20, 2025 | 41.56 | 41.72 | 41.56 | 41.72 | 41.72 | 0.58% | - |
| Aug 19, 2025 | 41.46 | 41.50 | 41.46 | 41.48 | 41.48 | 0.24% | - |
| Aug 18, 2025 | 41.58 | 41.58 | 41.38 | 41.38 | 41.38 | -0.72% | - |
| Aug 15, 2025 | 41.64 | 41.78 | 41.64 | 41.68 | 41.68 | 0.53% | - |
| Aug 14, 2025 | 41.34 | 41.66 | 41.34 | 41.46 | 41.46 | 0.19% | - |
| Aug 13, 2025 | 41.68 | 41.68 | 41.32 | 41.38 | 41.38 | -0.96% | - |
| Aug 12, 2025 | 41.92 | 41.92 | 41.78 | 41.78 | 41.78 | -0.43% | - |
| Aug 11, 2025 | 42.20 | 42.20 | 41.68 | 41.96 | 41.96 | -1.18% | - |
| Aug 8, 2025 | 42.38 | 42.58 | 42.38 | 42.46 | 42.46 | 0.28% | - |
| Aug 7, 2025 | 42.54 | 42.54 | 42.34 | 42.34 | 42.34 | -1.44% | - |
| Aug 6, 2025 | 43.26 | 43.26 | 42.76 | 42.96 | 42.96 | -0.46% | - |
| Aug 5, 2025 | 43.18 | 43.20 | 43.16 | 43.16 | 43.16 | 1.03% | - |
| Aug 4, 2025 | 42.50 | 42.72 | 42.50 | 42.72 | 42.72 | 1.04% | - |
| Aug 1, 2025 | 41.94 | 42.28 | 41.94 | 42.28 | 42.28 | 1.49% | - |
| Jul 31, 2025 | 41.16 | 41.66 | 41.16 | 41.66 | 41.66 | -1.19% | - |
| Jul 30, 2025 | 41.84 | 42.46 | 41.84 | 42.16 | 42.16 | 4.82% | - |
| Jul 29, 2025 | 40.00 | 40.22 | 40.00 | 40.22 | 40.22 | 0.65% | - |
| Jul 28, 2025 | 40.04 | 40.08 | 39.96 | 39.96 | 39.96 | 0.91% | - |
| Jul 25, 2025 | 39.98 | 39.98 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jul 24, 2025 | 40.52 | 40.52 | 40.00 | 40.00 | 40.00 | -1.09% | - |
| Jul 23, 2025 | 40.62 | 40.66 | 40.44 | 40.44 | 40.44 | -0.20% | - |
| Jul 22, 2025 | 40.98 | 40.98 | 40.46 | 40.52 | 40.52 | -1.75% | - |
| Jul 21, 2025 | 41.34 | 41.38 | 41.24 | 41.24 | 41.24 | -0.05% | - |