Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2025	41.16	41.72	41.10	41.10	41.10	-0.05%	130,791
Jun 13, 2025	40.92	41.56	40.92	41.12	41.12	0.54%	126,653
Jun 12, 2025	41.06	41.20	40.70	40.90	40.90	-0.24%	72,697
Jun 11, 2025	40.96	41.30	40.84	41.00	41.00	-0.29%	111,414
Jun 10, 2025	41.00	41.12	40.88	41.12	41.12	0.44%	67,572
Jun 9, 2025	40.96	41.20	40.90	40.94	40.94	0.24%	90,300
Jun 6, 2025	40.68	41.02	40.60	40.84	40.84	0.59%	75,353
Jun 5, 2025	40.98	41.12	40.52	40.60	40.60	-0.88%	116,818
Jun 4, 2025	41.40	41.44	40.96	40.96	40.96	-1.01%	146,616
Jun 3, 2025	41.34	41.42	40.96	41.38	41.38	0.34%	123,548
Jun 2, 2025	41.04	41.24	40.42	41.24	41.24	2.18%	197,158
May 30, 2025	40.40	40.70	40.30	40.36	40.36	0.25%	242,800
May 29, 2025	40.20	40.46	40.20	40.26	40.26	0.45%	68,958
May 28, 2025	40.32	40.38	39.94	40.08	40.08	-0.69%	105,392
May 27, 2025	40.04	40.42	39.98	40.36	40.36	1.05%	141,459
May 26, 2025	39.74	40.06	39.56	39.94	39.94	1.27%	88,557
May 23, 2025	39.34	39.76	38.88	39.44	39.44	-	191,804