Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	46.80	46.94	46.34	46.64	46.64	0.21%	84,596
Apr 1, 2026	46.88	47.14	46.50	46.54	46.54	-0.77%	121,796
Mar 31, 2026	46.32	47.00	46.26	46.90	46.90	0.90%	169,840
Mar 30, 2026	46.44	47.28	46.32	46.48	46.48	0.82%	125,997
Mar 27, 2026	46.22	46.72	45.88	46.10	46.10	-0.52%	182,678
Mar 26, 2026	46.00	46.62	45.94	46.34	46.34	0.13%	106,388
Mar 25, 2026	45.96	46.84	45.90	46.28	46.28	1.45%	157,667
Mar 24, 2026	45.30	45.92	45.20	45.62	45.62	0.53%	99,898
Mar 23, 2026	45.24	45.66	44.16	45.38	45.38	-0.87%	242,096
Mar 20, 2026	48.24	48.56	45.68	45.78	45.78	-4.82%	991,329
Mar 19, 2026	47.00	48.20	46.78	48.10	48.10	1.86%	217,880
Mar 18, 2026	47.40	47.54	47.04	47.22	47.22	-0.46%	159,458
Mar 17, 2026	47.56	47.98	47.44	47.44	47.44	-0.67%	103,783
Mar 16, 2026	48.00	48.12	47.44	47.76	47.76	-0.25%	135,508
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