Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	39.50	39.72	39.06	39.24	39.24	-0.10%	69,880
Oct 31, 2025	39.90	39.98	39.12	39.28	39.28	-1.75%	99,878
Oct 30, 2025	40.08	40.10	39.70	39.98	39.98	-0.30%	65,726
Oct 29, 2025	40.38	40.48	40.10	40.10	40.10	-0.59%	82,174
Oct 28, 2025	39.94	40.64	39.94	40.34	40.34	0.85%	237,427
Oct 27, 2025	40.12	40.14	39.78	40.00	40.00	-0.05%	81,263
Oct 24, 2025	40.10	40.26	39.80	40.02	40.02	-0.60%	96,194
Oct 23, 2025	39.62	40.32	39.62	40.26	40.26	1.92%	192,237
Oct 22, 2025	39.34	39.76	39.22	39.50	39.50	0.77%	218,098
Oct 21, 2025	39.30	39.48	39.20	39.20	39.20	-0.25%	53,305
Oct 20, 2025	39.00	39.74	39.00	39.30	39.30	0.87%	92,428
Oct 17, 2025	39.28	39.28	38.58	38.96	38.96	-1.07%	184,179
Oct 16, 2025	39.24	39.42	39.08	39.38	39.38	0.41%	81,008
Oct 15, 2025	39.54	39.54	39.12	39.22	39.22	-	84,983
Oct 14, 2025	39.00	39.34	38.82	39.22	39.22	0.15%	76,313
Oct 13, 2025	39.28	39.46	38.88	39.16	39.16	0.26%	88,065
Oct 10, 2025	39.30	39.56	39.06	39.06	39.06	-0.56%	207,010
Oct 9, 2025	38.74	39.56	38.74	39.28	39.28	1.55%	204,154
Oct 8, 2025	38.64	38.76	38.40	38.68	38.68	-	101,160
Oct 7, 2025	38.70	39.00	38.62	38.68	38.68	0.05%	100,951
Oct 6, 2025	38.44	39.10	38.44	38.66	38.66	0.62%	155,211
Oct 3, 2025	38.70	38.94	38.40	38.42	38.42	-0.52%	94,975
Oct 2, 2025	38.88	39.08	38.62	38.62	38.62	-0.82%	101,481
Oct 1, 2025	39.10	39.36	38.94	38.94	38.94	-0.26%	102,447
Sep 30, 2025	39.18	39.32	38.82	39.04	39.04	-0.56%	148,850
Sep 29, 2025	39.00	39.36	38.94	39.26	39.26	0.67%	102,087
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