Koninklijke Vopak N.V. (FRA:VPK)
Germany · Delayed Price · Currency is EUR 44.80
-0.40 (-0.88%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:VPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| Apr 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.07 | 0.95% | - |
| Apr 15, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 40.68 | - | - |
| Apr 14, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 40.68 | -1.40% | - |
| Apr 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 41.26 | -4.04% | - |
| Apr 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 42.99 | 3.24% | - |
| Apr 9, 2026 | 44.20 | 44.20 | 43.20 | 43.20 | 41.64 | -8.47% | 80 |
| Apr 8, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 45.50 | -3.28% | - |
| Apr 7, 2026 | 47.20 | 48.80 | 47.20 | 48.80 | 47.04 | 0.83% | 80 |
| Apr 2, 2026 | 45.20 | 48.40 | 45.20 | 48.40 | 46.66 | 2.98% | 48 |
| Apr 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.31 | 2.62% | - |
| Mar 31, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.15 | 1.33% | - |
| Mar 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 43.57 | -0.88% | - |
| Mar 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 43.96 | 0.88% | - |
| Mar 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 43.57 | - | - |
| Mar 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 43.57 | 0.89% | - |
| Mar 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.19 | 0.45% | - |
| Mar 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 42.99 | -5.91% | - |
| Mar 20, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 45.69 | 2.60% | - |