Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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