Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	52.75	53.35	52.20	52.95	52.95	2.32%	40,951
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
Aug 26, 2026	47.50	47.62	46.82	46.92	46.22	-1.35%	116,401
Aug 25, 2026	47.00	47.62	46.96	47.56	46.85	0.85%	53,204
Aug 24, 2026	47.48	47.90	47.00	47.16	46.45	-0.84%	94,281
Aug 21, 2026	47.32	47.76	47.10	47.56	46.85	0.21%	75,212
Aug 20, 2026	47.40	47.68	47.14	47.46	46.75	-0.08%	63,365
Aug 19, 2026	48.08	48.08	47.50	47.50	46.79	-0.71%	96,481
Aug 18, 2026	47.84	48.10	47.76	47.84	47.12	0.46%	204,134
Aug 17, 2026	47.90	47.96	47.56	47.62	46.91	-0.29%	46,236
Aug 14, 2026	47.34	47.76	47.16	47.76	47.05	1.27%	66,432
Aug 13, 2026	47.20	47.46	46.92	47.16	46.45	0.26%	68,182
Aug 12, 2026	47.28	47.52	46.92	47.04	46.34	-0.04%	82,821
Aug 11, 2026	46.42	47.20	46.42	47.06	46.36	1.16%	78,826
Aug 10, 2026	46.84	46.84	46.13	46.52	45.82	-0.09%	86,318
Aug 7, 2026	46.64	46.84	46.34	46.56	45.86	-	105,438