Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	56.10	56.50	53.80	53.80	53.80	1.22%	204,978
Nov 3, 2026	53.75	53.75	52.85	53.15	53.15	-1.30%	96,783
Nov 2, 2026	54.20	54.40	53.40	53.85	53.85	-1.01%	171,663
Oct 30, 2026	54.45	54.60	54.15	54.40	54.40	0.28%	113,770
Oct 29, 2026	54.15	54.75	54.05	54.25	54.25	-0.09%	72,196
Oct 28, 2026	53.90	54.35	53.70	54.30	54.30	0.56%	110,021
Oct 27, 2026	53.80	54.05	53.60	54.00	54.00	0.28%	123,038
Oct 26, 2026	54.00	54.00	53.15	53.85	53.85	-1.01%	114,835
Oct 23, 2026	52.65	54.40	52.55	54.40	54.40	3.62%	153,784
Oct 22, 2026	53.00	53.20	52.50	52.50	52.50	-1.13%	114,324
Oct 21, 2026	53.15	53.40	52.80	53.10	53.10	0.19%	82,943
Oct 20, 2026	53.75	53.75	52.90	53.00	53.00	-0.84%	82,024
Oct 19, 2026	53.40	53.80	53.25	53.45	53.45	0.19%	99,363
Oct 16, 2026	52.80	53.40	52.40	53.35	53.35	1.23%	114,740
Oct 15, 2026	52.75	53.40	52.20	52.70	52.70	1.84%	195,170
Oct 14, 2026	51.85	52.60	51.70	51.75	51.75	0.10%	151,758
Oct 13, 2026	51.55	51.75	51.35	51.70	51.70	0.29%	66,834
Oct 12, 2026	51.15	51.70	50.95	51.55	51.55	0.88%	140,717
Oct 9, 2026	51.20	51.35	50.60	51.10	51.10	-0.10%	83,398
Oct 8, 2026	51.05	51.35	50.50	51.15	51.15	0.20%	121,431
Oct 7, 2026	51.00	51.50	50.75	51.05	51.05	-	140,807
Oct 6, 2026	50.40	51.05	50.40	51.05	51.05	1.29%	188,665
Oct 5, 2026	48.74	50.45	48.74	50.40	50.40	4.69%	178,596
Oct 2, 2026	47.64	48.38	47.60	48.14	48.14	1.09%	95,366
Oct 1, 2026	47.52	47.86	47.08	47.62	47.62	-0.38%	84,099
Sep 30, 2026	48.08	48.28	47.44	47.80	47.80	-0.25%	131,434
Sep 29, 2026	48.04	48.18	47.70	47.92	47.92	-0.79%	110,065
Sep 28, 2026	46.94	48.92	46.88	48.30	48.30	3.83%	187,250
Sep 25, 2026	47.26	47.36	46.52	46.52	46.52	-1.73%	79,649
Sep 24, 2026	47.30	47.74	47.10	47.34	47.34	0.04%	86,562
Sep 23, 2026	46.94	47.64	46.54	47.32	47.32	0.68%	101,224
Sep 22, 2026	47.60	47.66	46.88	47.00	47.00	-1.51%	142,541
Sep 21, 2026	47.70	48.00	47.40	47.72	47.72	0.38%	55,972
Sep 18, 2026	48.00	48.00	47.34	47.54	47.54	-1.00%	346,607
Sep 17, 2026	47.46	48.10	47.32	48.02	48.02	1.27%	106,351
Sep 16, 2026	48.00	48.30	47.84	48.14	47.42	0.33%	121,976
Sep 15, 2026	47.00	47.98	47.00	47.98	47.26	0.97%	98,807
Sep 14, 2026	47.52	47.56	46.84	47.52	46.81	0.85%	104,087
Sep 11, 2026	47.80	47.80	46.90	47.12	46.42	-0.97%	103,417
Sep 10, 2026	47.98	48.48	47.58	47.58	46.87	-0.83%	88,204
Sep 9, 2026	48.76	48.84	47.76	47.98	47.26	-1.28%	76,366
Sep 8, 2026	48.54	48.76	48.44	48.60	47.87	0.58%	213,374
Sep 7, 2026	48.04	48.50	47.94	48.32	47.60	1.09%	69,403
Sep 4, 2026	48.06	48.06	47.58	47.80	47.09	-0.38%	110,617
Sep 3, 2026	47.64	48.06	47.50	47.98	47.26	0.80%	91,259
Sep 2, 2026	48.32	48.50	47.60	47.60	46.89	-1.24%	84,463
Sep 1, 2026	48.16	48.38	47.88	48.20	47.48	0.46%	79,512
Aug 31, 2026	47.90	48.50	47.86	47.98	47.26	0.42%	154,012
Aug 28, 2026	46.94	47.98	46.94	47.78	47.07	1.79%	84,748
Aug 27, 2026	46.90	47.26	46.64	46.94	46.24	0.04%	100,348