Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	45.80	45.98	45.60	45.68	-	-0.44%	25,069
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	-2.96%	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
Mar 31, 2026	46.32	47.00	46.26	46.90	44.92	0.90%	169,840
Mar 30, 2026	46.44	47.28	46.32	46.48	44.52	0.82%	125,997
Mar 27, 2026	46.22	46.72	45.88	46.10	44.15	-0.52%	182,678
Mar 26, 2026	46.00	46.62	45.94	46.34	44.38	0.13%	106,388
Mar 25, 2026	45.96	46.84	45.90	46.28	44.32	1.45%	157,667
Mar 24, 2026	45.30	45.92	45.20	45.62	43.69	0.53%	99,898
Mar 23, 2026	45.24	45.66	44.16	45.38	43.46	-0.87%	242,096
Mar 20, 2026	48.24	48.56	45.68	45.78	43.84	-4.82%	991,329
Mar 19, 2026	47.00	48.20	46.78	48.10	46.07	1.86%	217,880
Mar 18, 2026	47.40	47.54	47.04	47.22	45.22	-0.46%	159,458
Mar 17, 2026	47.56	47.98	47.44	47.44	45.43	-0.67%	103,783
Mar 16, 2026	48.00	48.12	47.44	47.76	45.74	-0.25%	135,508
Mar 13, 2026	48.22	48.52	47.54	47.88	45.86	-0.25%	150,731
Mar 12, 2026	47.96	48.26	47.80	48.00	45.97	-0.25%	144,494
Mar 11, 2026	47.58	48.12	47.42	48.12	46.09	1.18%	105,222
Mar 10, 2026	47.68	47.70	46.94	47.56	45.55	0.72%	168,716
Mar 9, 2026	45.94	47.70	45.90	47.22	45.22	1.37%	171,789