Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	48.22	48.52	47.54	47.88	47.88	-0.25%	150,731
Mar 12, 2026	47.96	48.26	47.80	48.00	48.00	-0.25%	144,494
Mar 11, 2026	47.58	48.12	47.42	48.12	48.12	1.18%	105,222
Mar 10, 2026	47.68	47.70	46.94	47.56	47.56	0.72%	168,716
Mar 9, 2026	45.94	47.70	45.90	47.22	47.22	1.37%	171,789
Mar 6, 2026	45.76	46.58	45.76	46.58	46.58	1.79%	126,208
Mar 5, 2026	45.68	46.17	45.50	45.76	45.76	0.70%	128,696
Mar 4, 2026	45.26	45.62	45.18	45.44	45.44	0.22%	120,361
Mar 3, 2026	45.84	45.84	44.90	45.34	45.34	-1.73%	197,855
Mar 2, 2026	46.74	47.58	45.88	46.14	46.14	-0.65%	214,457
Feb 27, 2026	46.54	46.54	45.68	46.44	46.44	-0.17%	227,127
Feb 26, 2026	46.60	46.72	45.64	46.52	46.52	-0.34%	169,608
Feb 25, 2026	46.64	48.28	46.42	46.68	46.68	7.31%	545,214
Feb 24, 2026	43.16	44.48	43.16	43.50	43.50	0.93%	182,236
Feb 23, 2026	44.00	44.05	42.88	43.10	43.10	-2.62%	207,168
Feb 20, 2026	45.00	45.12	43.48	44.26	44.26	-2.30%	238,191
Feb 19, 2026	44.80	45.48	44.78	45.30	45.30	1.43%	122,732
Feb 18, 2026	44.78	45.12	44.58	44.66	44.66	0.09%	110,542
Feb 17, 2026	44.06	44.80	44.00	44.62	44.62	1.00%	95,216
Feb 16, 2026	43.74	44.54	43.58	44.18	44.18	0.78%	110,572
Feb 13, 2026	43.42	44.36	43.22	43.84	43.84	1.06%	205,204
Feb 12, 2026	43.50	43.77	43.14	43.38	43.38	-0.23%	100,491
Feb 11, 2026	43.38	43.48	43.12	43.48	43.48	0.60%	71,115
Feb 10, 2026	42.90	43.64	42.84	43.22	43.22	0.56%	159,934
Feb 9, 2026	42.92	43.94	42.72	42.98	42.98	0.05%	208,772
Feb 6, 2026	42.50	42.96	42.32	42.96	42.96	1.13%	97,419
Feb 5, 2026	42.22	42.48	41.70	42.48	42.48	-0.23%	136,075
Feb 4, 2026	42.38	43.02	42.32	42.58	42.58	1.28%	139,390
Feb 3, 2026	42.36	42.50	41.76	42.04	42.04	-0.28%	119,709
Feb 2, 2026	42.00	42.30	41.64	42.16	42.16	0.24%	90,340
Jan 30, 2026	42.16	42.28	41.88	42.06	42.06	-	309,152
Jan 29, 2026	41.56	42.44	41.56	42.06	42.06	1.50%	175,032
Jan 28, 2026	41.18	41.50	41.18	41.44	41.44	1.32%	147,002
Jan 27, 2026	40.68	41.28	40.60	40.90	40.90	1.24%	163,388
Jan 26, 2026	40.62	40.68	40.38	40.40	40.40	-0.15%	145,206
Jan 23, 2026	40.60	40.64	40.34	40.46	40.46	-0.20%	122,555
Jan 22, 2026	40.98	41.12	40.34	40.54	40.54	0.10%	135,249
Jan 21, 2026	40.60	40.76	40.24	40.50	40.50	-0.34%	150,380
Jan 20, 2026	39.50	40.72	39.44	40.64	40.64	2.47%	183,650
Jan 19, 2026	39.00	39.66	38.92	39.66	39.66	-0.25%	132,989
Jan 16, 2026	40.08	40.12	39.72	39.76	39.76	-0.65%	119,025
Jan 15, 2026	39.90	40.12	39.72	40.02	40.02	0.35%	143,734
Jan 14, 2026	39.80	40.12	39.54	39.88	39.88	0.55%	152,876
Jan 13, 2026	39.50	39.74	39.30	39.66	39.66	0.76%	130,308
Jan 12, 2026	39.40	39.58	39.26	39.36	39.36	0.05%	73,257
Jan 9, 2026	39.16	39.52	39.10	39.34	39.34	0.87%	111,271
Jan 8, 2026	39.50	39.80	38.90	39.00	39.00	-0.61%	116,038
Jan 7, 2026	38.56	39.24	38.38	39.24	39.24	1.40%	150,079
Jan 6, 2026	38.74	39.08	38.70	38.70	38.70	-0.05%	118,671
Jan 5, 2026	38.30	38.86	38.16	38.72	38.72	1.52%	126,069