Koninklijke Vopak N.V. (FRA:VPK)
Germany · Delayed Price · Currency is EUR 45.60
+0.40 (0.88%)
At close: Mar 27, 2026
FRA:VPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Mar 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Mar 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Mar 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -5.91% | - |
| Mar 20, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.60% | - |
| Mar 19, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.75% | - |
| Mar 18, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 2.13% | 3 |
| Mar 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Mar 16, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Mar 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Mar 11, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -4.12% | - |
| Mar 10, 2026 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | 8.00% | 125 |
| Mar 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Mar 6, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Mar 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Mar 4, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Mar 3, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.83% | - |
| Mar 2, 2026 | 45.40 | 47.00 | 45.40 | 47.00 | 47.00 | 2.62% | 2 |
| Feb 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Feb 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -5.35% | - |
| Feb 25, 2026 | 44.80 | 48.60 | 44.80 | 48.60 | 48.60 | 14.62% | 500 |
| Feb 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.30% | - |
| Feb 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| Feb 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Feb 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Feb 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Feb 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Feb 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Feb 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Feb 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Feb 10, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Feb 9, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Feb 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Feb 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Feb 4, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Feb 3, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Feb 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Jan 30, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Jan 29, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 4.08% | - |
| Jan 28, 2026 | 40.40 | 40.40 | 39.20 | 39.20 | 39.20 | -1.51% | 50 |
| Jan 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jan 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jan 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Jan 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jan 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.09% | - |
| Jan 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Jan 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |