Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	45.82	46.58	45.80	46.56	46.56	1.44%	90,260
Jun 4, 2026	46.08	46.14	45.74	45.90	45.90	-0.30%	90,809
Jun 3, 2026	46.20	46.36	45.84	46.04	46.04	-	140,231
Jun 2, 2026	46.06	46.20	45.78	46.04	46.04	-0.69%	99,423
Jun 1, 2026	46.30	46.44	45.68	46.36	46.36	1.31%	96,195
May 29, 2026	46.20	46.20	45.68	45.76	45.76	-0.74%	248,127
May 28, 2026	46.70	46.76	46.10	46.10	46.10	-0.86%	111,621
May 27, 2026	47.20	47.22	46.42	46.50	46.50	-0.98%	111,772
May 26, 2026	47.10	47.42	46.96	46.96	46.96	-0.97%	113,236
May 25, 2026	46.36	47.46	46.26	47.42	47.42	1.98%	102,581
May 22, 2026	46.00	46.54	45.80	46.50	46.50	0.91%	115,971
May 21, 2026	45.60	46.32	45.54	46.08	46.08	1.14%	98,899
May 20, 2026	45.80	45.98	45.56	45.56	45.56	-0.70%	73,389
May 19, 2026	45.92	46.02	45.46	45.88	45.88	0.04%	71,631
May 18, 2026	46.00	46.08	45.58	45.86	45.86	-0.30%	92,837
May 15, 2026	46.72	47.02	45.54	46.00	46.00	-1.37%	126,484
May 14, 2026	46.24	46.72	46.14	46.64	46.64	0.87%	131,942
May 13, 2026	45.10	46.24	45.00	46.24	46.24	2.80%	168,136
May 12, 2026	44.64	45.28	44.64	44.98	44.98	0.76%	120,406
May 11, 2026	44.40	44.80	44.30	44.64	44.64	1.13%	177,374
May 8, 2026	43.96	44.36	43.84	44.14	44.14	-0.14%	152,380
May 7, 2026	43.74	44.92	43.40	44.20	44.20	0.14%	287,881
May 6, 2026	43.60	44.42	43.40	44.14	44.14	2.60%	275,490
May 5, 2026	42.88	43.46	42.88	43.02	43.02	0.80%	552,086
May 4, 2026	42.62	42.76	42.12	42.68	42.68	0.09%	111,118
Apr 30, 2026	42.14	42.90	41.90	42.64	42.64	2.65%	276,036
Apr 29, 2026	42.20	42.40	41.50	41.54	41.54	-1.66%	145,061
Apr 28, 2026	41.26	42.30	41.26	42.24	42.24	2.67%	196,548
Apr 27, 2026	41.18	41.54	41.00	41.14	41.14	-0.44%	167,395
Apr 24, 2026	40.88	41.32	40.66	41.32	41.32	1.32%	308,218
Apr 23, 2026	43.74	43.80	42.52	42.58	40.78	-2.07%	286,927
Apr 22, 2026	42.70	44.66	42.36	43.48	41.64	2.98%	334,573
Apr 21, 2026	42.60	42.80	42.08	42.22	40.44	-0.80%	170,990
Apr 20, 2026	42.92	43.06	42.36	42.56	40.76	0.57%	186,860
Apr 17, 2026	42.94	43.12	42.06	42.32	40.53	-0.80%	235,153
Apr 16, 2026	43.02	43.44	42.66	42.66	40.86	-1.20%	176,470
Apr 15, 2026	43.02	43.58	42.94	43.18	41.35	0.37%	163,943
Apr 14, 2026	43.14	43.56	42.82	43.02	41.20	0.23%	181,592
Apr 13, 2026	44.20	44.64	42.54	42.92	41.11	-2.32%	250,331
Apr 10, 2026	45.24	45.24	43.74	43.94	42.08	-2.96%	189,841
Apr 9, 2026	45.22	45.44	45.00	45.28	43.37	1.07%	147,120
Apr 8, 2026	45.80	45.80	44.20	44.80	42.91	-5.04%	388,145
Apr 7, 2026	47.14	47.50	46.88	47.18	45.19	1.16%	128,255
Apr 2, 2026	46.80	46.94	46.34	46.64	44.67	0.21%	84,596
Apr 1, 2026	46.88	47.14	46.50	46.54	44.57	-0.77%	121,796