Koninklijke Vopak N.V. (FRA:VPK)
Germany · Delayed Price · Currency is EUR 43.80
-0.40 (-0.90%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:VPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Jun 25, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Jun 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Jun 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Jun 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Jun 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Jun 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jun 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jun 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.65% | - |
| Jun 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Jun 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Jun 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Jun 10, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Jun 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Jun 8, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jun 5, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jun 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jun 3, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Jun 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Jun 1, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| May 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| May 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| May 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| May 25, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| May 22, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| May 21, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| May 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| May 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| May 18, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| May 15, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| May 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.26% | - |
| May 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| May 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| May 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| May 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| May 7, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| May 6, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | - |
| May 5, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| May 4, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.02% | - |
| Apr 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| Apr 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Apr 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Apr 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.21% | - |
| Apr 24, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 39.33 | -4.23% | - |
| Apr 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.07 | 0.95% | - |
| Apr 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 40.68 | 0.48% | - |
| Apr 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 40.49 | 1.45% | - |
| Apr 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 39.91 | -1.43% | - |
| Apr 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 40.49 | -1.41% | - |