Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	41.84	41.84	41.64	41.76	41.76	-0.19%	35,747
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
Jul 18, 2025	41.40	41.66	41.10	41.26	41.26	-0.19%	125,073
Jul 17, 2025	41.40	41.64	41.20	41.34	41.34	0.29%	70,353
Jul 16, 2025	41.36	41.60	41.20	41.22	41.22	0.05%	122,678
Jul 15, 2025	41.20	41.66	41.18	41.20	41.20	-0.29%	91,131
Jul 14, 2025	41.36	41.56	41.18	41.32	41.32	-0.05%	112,575
Jul 11, 2025	41.14	41.72	40.88	41.34	41.34	0.88%	158,239
Jul 10, 2025	40.90	41.06	40.74	40.98	40.98	0.15%	91,590
Jul 9, 2025	41.12	41.40	40.78	40.92	40.92	-0.44%	103,789
Jul 8, 2025	41.26	41.40	40.94	41.10	41.10	-0.72%	127,211
Jul 7, 2025	41.40	41.50	41.16	41.40	41.40	-0.19%	85,194
Jul 4, 2025	41.70	41.76	41.36	41.48	41.48	-0.48%	58,194
Jul 3, 2025	41.34	41.78	41.34	41.68	41.68	1.07%	98,218
Jul 2, 2025	41.32	41.54	41.12	41.24	41.24	-0.19%	85,226
Jul 1, 2025	42.42	42.42	41.32	41.32	41.32	-2.13%	155,165
Jun 30, 2025	41.80	42.24	41.80	42.22	42.22	1.10%	195,988
Jun 27, 2025	41.80	42.10	41.58	41.76	41.76	-0.29%	150,425
Jun 26, 2025	41.38	41.88	41.34	41.88	41.88	1.65%	135,701
Jun 25, 2025	41.18	41.82	41.18	41.20	41.20	-0.05%	135,073
Jun 24, 2025	41.82	41.98	41.00	41.22	41.22	-2.32%	183,619
Jun 23, 2025	41.84	42.20	41.62	42.20	42.20	0.81%	114,388
Jun 20, 2025	41.90	42.18	41.56	41.86	41.86	0.29%	372,759
Jun 19, 2025	41.34	41.82	41.28	41.74	41.74	1.11%	90,375
Jun 18, 2025	41.42	41.66	41.06	41.28	41.28	-0.53%	156,519
Jun 17, 2025	41.10	41.68	41.00	41.50	41.50	0.97%	115,513