Koninklijke Vopak N.V. (AMS:VPK)
Netherlands · Delayed Price · Currency is EUR 47.80
-0.18 (-0.38%)
Sep 4, 2026, 5:35 PM CET
Koninklijke Vopak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 48.06 | 48.06 | 47.58 | 47.80 | 47.80 | -0.38% | 110,617 |
| Sep 3, 2026 | 47.64 | 48.06 | 47.50 | 47.98 | 47.98 | 0.80% | 91,259 |
| Sep 2, 2026 | 48.32 | 48.50 | 47.60 | 47.60 | 47.60 | -1.24% | 84,463 |
| Sep 1, 2026 | 48.16 | 48.38 | 47.88 | 48.20 | 48.20 | 0.46% | 79,512 |
| Aug 31, 2026 | 47.90 | 48.50 | 47.86 | 47.98 | 47.98 | 0.42% | 154,012 |
| Aug 28, 2026 | 46.94 | 47.98 | 46.94 | 47.78 | 47.78 | 1.79% | 84,748 |
| Aug 27, 2026 | 46.90 | 47.26 | 46.64 | 46.94 | 46.94 | 0.04% | 100,348 |
| Aug 26, 2026 | 47.50 | 47.62 | 46.82 | 46.92 | 46.92 | -1.35% | 116,401 |
| Aug 25, 2026 | 47.00 | 47.62 | 46.96 | 47.56 | 47.56 | 0.85% | 53,204 |
| Aug 24, 2026 | 47.48 | 47.90 | 47.00 | 47.16 | 47.16 | -0.84% | 94,281 |
| Aug 21, 2026 | 47.32 | 47.76 | 47.10 | 47.56 | 47.56 | 0.21% | 75,212 |
| Aug 20, 2026 | 47.40 | 47.68 | 47.14 | 47.46 | 47.46 | -0.08% | 63,365 |
| Aug 19, 2026 | 48.08 | 48.08 | 47.50 | 47.50 | 47.50 | -0.71% | 96,481 |
| Aug 18, 2026 | 47.84 | 48.10 | 47.76 | 47.84 | 47.84 | 0.46% | 204,134 |
| Aug 17, 2026 | 47.90 | 47.96 | 47.56 | 47.62 | 47.62 | -0.29% | 46,236 |
| 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 |