Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	47.34	47.76	47.16	47.76	47.76	1.27%	66,432
Aug 13, 2026	47.20	47.46	46.92	47.16	47.16	0.26%	68,182
Aug 12, 2026	47.28	47.52	46.92	47.04	47.04	-0.04%	82,821
Aug 11, 2026	46.42	47.20	46.42	47.06	47.06	1.16%	78,826
Aug 10, 2026	46.84	46.84	46.13	46.52	46.52	-0.09%	86,318
Aug 7, 2026	46.64	46.84	46.34	46.56	46.56	-	105,438
Aug 6, 2026	47.10	47.52	46.56	46.56	46.56	-0.94%	101,208
Aug 5, 2026	48.06	48.26	46.92	47.00	47.00	-2.12%	158,013
Aug 4, 2026	48.78	49.08	48.02	48.02	48.02	-1.96%	278,222
Aug 3, 2026	49.16	49.16	48.28	48.98	48.98	-	116,376
Jul 31, 2026	49.06	49.46	48.46	48.98	48.98	0.25%	280,868
Jul 30, 2026	47.74	49.50	47.56	48.86	48.86	4.67%	247,835
Jul 29, 2026	45.90	46.92	45.86	46.68	46.68	1.70%	82,146
Jul 28, 2026	46.00	46.34	45.84	45.90	45.90	-0.39%	73,336
Jul 27, 2026	47.00	47.00	46.08	46.08	46.08	-2.00%	101,041
Jul 24, 2026	47.30	47.36	46.96	47.02	47.02	-0.47%	66,804
Jul 23, 2026	47.34	47.40	46.84	47.24	47.24	0.30%	58,926
Jul 22, 2026	46.40	47.18	46.16	47.10	47.10	1.82%	93,221
Jul 21, 2026	47.00	47.02	45.88	46.26	46.26	-1.62%	98,079
Jul 20, 2026	47.30	47.50	46.58	47.02	47.02	-0.55%	96,418
Jul 17, 2026	47.00	47.44	47.00	47.28	47.28	0.34%	50,263
Jul 16, 2026	47.36	47.36	46.50	47.12	47.12	-0.51%	65,871
Jul 15, 2026	47.88	48.08	47.30	47.36	47.36	-0.71%	102,722
Jul 14, 2026	48.00	48.00	47.38	47.70	47.70	-0.38%	64,816
Jul 13, 2026	47.36	47.92	47.10	47.88	47.88	2.09%	74,132
Jul 10, 2026	47.40	47.42	46.80	46.90	46.90	-0.97%	56,801
Jul 9, 2026	47.48	47.68	47.16	47.36	47.36	-0.34%	82,838
Jul 8, 2026	47.12	47.52	46.70	47.52	47.52	1.58%	142,597
Jul 7, 2026	46.68	46.90	46.12	46.78	46.78	0.34%	157,356
Jul 6, 2026	46.60	46.78	46.24	46.62	46.62	0.69%	107,723
Jul 3, 2026	45.20	46.42	45.18	46.30	46.30	2.34%	93,919
Jul 2, 2026	44.42	45.42	44.42	45.24	45.24	1.66%	84,498
Jul 1, 2026	45.60	45.60	44.12	44.50	44.50	-2.50%	160,466
Jun 30, 2026	45.24	45.86	45.24	45.64	45.64	0.22%	137,306
Jun 29, 2026	45.84	45.84	45.24	45.54	45.54	-0.52%	75,537
Jun 26, 2026	45.30	46.04	45.22	45.78	45.78	1.06%	153,273
Jun 25, 2026	45.20	45.52	45.02	45.30	45.30	-0.13%	136,830
Jun 24, 2026	45.82	46.00	45.32	45.36	45.36	-1.43%	119,888
Jun 23, 2026	45.78	46.22	45.38	46.02	46.02	1.01%	77,350
Jun 22, 2026	45.50	45.74	45.36	45.56	45.56	0.04%	82,925
Jun 19, 2026	45.24	45.78	44.94	45.54	45.54	0.98%	369,877
Jun 18, 2026	45.50	45.66	45.02	45.10	45.10	-0.88%	121,941
Jun 17, 2026	45.44	45.84	45.08	45.50	45.50	0.57%	112,188
Jun 16, 2026	45.38	46.02	45.24	45.24	45.24	0.04%	361,538
Jun 15, 2026	45.72	46.10	45.08	45.22	45.22	-1.57%	105,870
Jun 12, 2026	45.88	45.98	45.26	45.94	45.94	0.17%	90,711
Jun 11, 2026	45.70	46.22	45.58	45.86	45.86	0.04%	79,638
Jun 10, 2026	45.30	45.88	45.24	45.84	45.84	1.06%	75,171
Jun 9, 2026	45.90	45.90	45.28	45.36	45.36	-1.00%	53,071
Jun 8, 2026	46.50	46.90	45.82	45.82	45.82	-1.59%	91,847