Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	38.00	38.28	37.88	38.14	38.14	0.69%	90,596
Dec 31, 2025	37.90	37.94	37.70	37.88	37.88	0.26%	50,771
Dec 30, 2025	37.84	37.86	37.50	37.78	37.78	0.16%	64,072
Dec 29, 2025	37.50	37.78	37.48	37.72	37.72	0.69%	79,735
Dec 24, 2025	37.40	37.58	37.40	37.46	37.46	0.11%	14,619
Dec 23, 2025	37.50	37.60	37.24	37.42	37.42	-0.32%	133,861
Dec 22, 2025	37.18	37.58	37.06	37.54	37.54	0.97%	120,643
Dec 19, 2025	37.48	37.48	37.12	37.18	37.18	-0.69%	379,988
Dec 18, 2025	37.18	37.46	37.18	37.44	37.44	0.86%	149,478
Dec 17, 2025	37.40	37.48	37.04	37.12	37.12	-0.54%	133,004
Dec 16, 2025	37.50	37.62	37.20	37.32	37.32	-0.53%	91,393
Dec 15, 2025	37.70	37.82	37.52	37.52	37.52	-0.05%	47,279
Dec 12, 2025	37.50	37.72	37.46	37.54	37.54	-0.11%	64,569
Dec 11, 2025	37.66	37.70	37.44	37.58	37.58	-0.63%	63,474
Dec 10, 2025	37.66	37.92	37.64	37.82	37.82	0.21%	63,303
Dec 9, 2025	38.18	38.32	37.74	37.74	37.74	-1.20%	111,598
Dec 8, 2025	38.34	38.50	38.20	38.20	38.20	-0.42%	103,380
Dec 5, 2025	38.70	38.82	38.32	38.36	38.36	-0.88%	97,988
Dec 4, 2025	38.70	38.82	38.44	38.70	38.70	0.10%	80,060
Dec 3, 2025	38.50	38.72	38.48	38.66	38.66	0.26%	80,680
Dec 2, 2025	38.62	38.70	38.40	38.56	38.56	-0.31%	93,264
Dec 1, 2025	38.84	38.94	38.66	38.68	38.68	-0.92%	76,829
Nov 28, 2025	38.80	39.18	38.72	39.04	39.04	0.67%	154,435
Nov 27, 2025	38.56	38.98	38.54	38.78	38.78	0.73%	112,342
Nov 26, 2025	37.78	38.70	37.66	38.50	38.50	2.01%	153,138
Nov 25, 2025	37.60	37.80	37.48	37.74	37.74	0.53%	100,230
Nov 24, 2025	37.42	37.54	37.24	37.54	37.54	0.43%	178,178
Nov 21, 2025	36.90	37.60	36.58	37.38	37.38	0.81%	198,162
Nov 20, 2025	37.34	37.34	36.94	37.08	37.08	0.05%	98,671
Nov 19, 2025	37.12	37.16	36.82	37.06	37.06	0.16%	70,771
Nov 18, 2025	37.16	37.16	36.76	37.00	37.00	-1.02%	156,325
Nov 17, 2025	37.40	37.50	37.24	37.38	37.38	0.16%	63,831
Nov 14, 2025	37.84	37.88	36.94	37.32	37.32	-1.94%	157,026
Nov 13, 2025	38.08	38.40	37.92	38.06	38.06	-0.16%	75,834
Nov 12, 2025	38.20	38.32	38.00	38.12	38.12	0.21%	104,407
Nov 11, 2025	37.76	38.16	37.64	38.04	38.04	1.12%	98,927
Nov 10, 2025	37.32	37.62	37.20	37.62	37.62	0.91%	165,974
Nov 7, 2025	37.88	37.96	37.20	37.28	37.28	-1.17%	195,998
Nov 6, 2025	38.12	38.22	37.26	37.72	37.72	-0.95%	182,901
Nov 5, 2025	38.50	38.62	37.02	38.08	38.08	-2.56%	390,099
Nov 4, 2025	39.28	39.28	38.64	39.08	39.08	-0.41%	171,682
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