Koninklijke Vopak N.V. (FRA:VPK)
Germany · Delayed Price · Currency is EUR 46.00
+0.35 (0.77%)
At close: Sep 18, 2026
FRA:VPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.77% | - |
| Sep 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.65 | -1.28% | - |
| Sep 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.24 | 0.86% | - |
| Sep 15, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.84 | 1.31% | - |
| Sep 14, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.25 | -1.29% | - |
| Sep 11, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.84 | -6.45% | - |
| Sep 10, 2026 | 46.80 | 49.60 | 46.80 | 49.60 | 49.01 | 4.64% | 5 |
| Sep 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.83 | 0.85% | - |
| Sep 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.44 | 0.86% | - |
| Sep 7, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.04 | -0.43% | - |
| Sep 4, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.24 | 0.86% | - |
| Sep 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.84 | -1.28% | - |
| Sep 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.44 | 0.43% | - |
| Sep 1, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.24 | 0.43% | - |
| Aug 31, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.04 | 1.75% | - |
| Aug 28, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.25 | - | - |
| Aug 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.25 | -1.29% | - |
| Aug 26, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.84 | 0.87% | - |
| Aug 25, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.45 | -0.86% | - |
| Aug 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.84 | 0.43% | - |
| Aug 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.65 | - | - |
| Aug 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.65 | -0.86% | - |
| Aug 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.04 | 0.87% | - |
| Aug 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.65 | -0.86% | - |
| Aug 17, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.04 | 1.30% | - |
| Aug 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.45 | 0.44% | - |
| Aug 13, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.25 | - | - |
| Aug 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.25 | 0.88% | - |
| Aug 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.86 | - | - |
| Aug 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.86 | - | - |
| Aug 7, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.86 | -0.87% | - |
| Aug 6, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.25 | -2.55% | - |
| Aug 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.44 | -1.26% | - |
| Aug 4, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.03 | -0.83% | - |
| Aug 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | 0.84% | - |
| Jul 31, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.03 | 4.39% | - |
| Jul 30, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.05 | 2.24% | - |
| Jul 29, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.07 | -0.89% | - |
| Jul 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.46 | -2.60% | - |
| Jul 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.65 | 0.43% | - |
| Jul 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.45 | 0.44% | - |
| Jul 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.25 | 1.78% | - |
| Jul 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.46 | -1.75% | - |
| Jul 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.25 | -0.43% | - |
| Jul 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.45 | 1.32% | - |
| Jul 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.86 | -1.73% | - |
| Jul 16, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.65 | -0.43% | - |
| Jul 15, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.84 | -0.43% | - |
| Jul 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.04 | 2.64% | - |
| Jul 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.86 | -1.73% | - |