Koninklijke Vopak N.V. (AMS:VPK)
Netherlands · Delayed Price · Currency is EUR 46.98
-0.36 (-0.76%)
Sep 25, 2026, 9:40 AM CET
Koninklijke Vopak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | - | -0.17% | 504 |
| 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 |
| Aug 6, 2026 | 47.10 | 47.52 | 46.56 | 46.56 | 45.86 | -0.94% | 101,208 |
| Aug 5, 2026 | 48.06 | 48.26 | 46.92 | 47.00 | 46.30 | -2.12% | 158,013 |
| Aug 4, 2026 | 48.78 | 49.08 | 48.02 | 48.02 | 47.30 | -1.96% | 278,222 |
| Aug 3, 2026 | 49.16 | 49.16 | 48.28 | 48.98 | 48.25 | - | 116,376 |
| Jul 31, 2026 | 49.06 | 49.46 | 48.46 | 48.98 | 48.25 | 0.25% | 280,868 |
| Jul 30, 2026 | 47.74 | 49.50 | 47.56 | 48.86 | 48.13 | 4.67% | 247,835 |
| Jul 29, 2026 | 45.90 | 46.92 | 45.86 | 46.68 | 45.98 | 1.70% | 82,146 |
| Jul 28, 2026 | 46.00 | 46.34 | 45.84 | 45.90 | 45.21 | -0.39% | 73,336 |
| Jul 27, 2026 | 47.00 | 47.00 | 46.08 | 46.08 | 45.39 | -2.00% | 101,041 |
| Jul 24, 2026 | 47.30 | 47.36 | 46.96 | 47.02 | 46.32 | -0.47% | 66,804 |
| Jul 23, 2026 | 47.34 | 47.40 | 46.84 | 47.24 | 46.53 | 0.30% | 58,926 |
| Jul 22, 2026 | 46.40 | 47.18 | 46.16 | 47.10 | 46.40 | 1.82% | 93,221 |
| Jul 21, 2026 | 47.00 | 47.02 | 45.88 | 46.26 | 45.57 | -1.62% | 98,079 |
| Jul 20, 2026 | 47.30 | 47.50 | 46.58 | 47.02 | 46.32 | -0.55% | 96,418 |