Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	37.22	37.22	37.22	37.22	37.22	0.76%	-
Dec 18, 2025	36.94	36.94	36.94	36.94	36.94	-0.70%	-
Dec 17, 2025	37.20	37.20	37.20	37.20	37.20	-0.32%	-
Dec 16, 2025	37.32	37.32	37.32	37.32	37.32	-0.27%	-
Dec 15, 2025	37.42	37.42	37.42	37.42	37.42	-0.16%	-
Dec 12, 2025	37.48	37.48	37.48	37.48	37.48	-0.53%	-
Dec 11, 2025	37.68	37.68	37.68	37.68	37.68	0.32%	-
Dec 10, 2025	37.56	37.56	37.56	37.56	37.56	-1.31%	-
Dec 9, 2025	38.06	38.06	38.06	38.06	38.06	-0.37%	-
Dec 8, 2025	38.20	38.20	38.20	38.20	38.20	-1.19%	-
Dec 5, 2025	38.66	38.66	38.66	38.66	38.66	0.05%	-
Dec 4, 2025	38.64	38.64	38.64	38.64	38.64	0.31%	-
Dec 3, 2025	38.52	38.52	38.52	38.52	38.52	-0.05%	-
Dec 2, 2025	38.54	38.54	38.54	38.54	38.54	-0.67%	-
Dec 1, 2025	38.80	38.80	38.80	38.80	38.80	0.41%	-
Nov 28, 2025	38.64	38.64	38.64	38.64	38.64	0.89%	-
Nov 27, 2025	38.30	38.30	38.30	38.30	38.30	1.38%	-
Nov 26, 2025	37.78	37.78	37.78	37.78	37.78	1.07%	-
Nov 25, 2025	37.38	37.38	37.38	37.38	37.38	-0.43%	-
Nov 24, 2025	37.54	37.54	37.54	37.54	37.54	2.29%	-
Nov 21, 2025	36.70	36.70	36.70	36.70	36.70	-	500
Nov 20, 2025	37.28	37.28	36.70	36.70	36.70	-1.13%	500
Nov 19, 2025	36.86	37.12	36.86	37.12	37.12	1.03%	57
Nov 18, 2025	36.74	36.74	36.74	36.74	36.74	-1.13%	-
Nov 17, 2025	37.16	37.16	37.16	37.16	37.16	-1.85%	-
Nov 14, 2025	37.86	37.86	37.86	37.86	37.86	-0.37%	-
Nov 13, 2025	38.00	38.00	38.00	38.00	38.00	-0.68%	-
Nov 12, 2025	38.26	38.26	38.26	38.26	38.26	1.86%	-
Nov 11, 2025	37.56	37.56	37.56	37.56	37.56	0.05%	-
Nov 10, 2025	37.54	37.54	37.54	37.54	37.54	-0.11%	-
Nov 7, 2025	37.58	37.58	37.58	37.58	37.58	-0.90%	-
Nov 6, 2025	37.92	37.92	37.92	37.92	37.92	-3.66%	-
Nov 5, 2025	39.36	39.36	39.36	39.36	39.36	1.65%	-
Nov 4, 2025	38.72	38.72	38.72	38.72	38.72	-1.12%	-
Nov 3, 2025	39.16	39.16	39.16	39.16	39.16	-1.56%	-
Oct 31, 2025	39.78	39.78	39.78	39.78	39.78	-0.40%	-
Oct 30, 2025	39.94	39.94	39.94	39.94	39.94	-0.55%	-
Oct 29, 2025	40.16	40.16	40.16	40.16	40.16	0.80%	-
Oct 28, 2025	39.84	39.84	39.84	39.84	39.84	-0.40%	-
Oct 27, 2025	40.00	40.00	40.00	40.00	40.00	-0.45%	200
Oct 24, 2025	40.18	40.18	40.18	40.18	40.18	2.08%	-
Oct 23, 2025	39.36	39.36	39.36	39.36	39.36	0.15%	-
Oct 22, 2025	38.96	39.30	38.96	39.30	39.30	0.41%	1,380
Oct 21, 2025	39.14	39.14	39.14	39.14	39.14	0.31%	-
Oct 20, 2025	39.02	39.02	39.02	39.02	39.02	0.26%	-
Oct 17, 2025	38.92	38.92	38.92	38.92	38.92	-0.36%	-
Oct 16, 2025	39.06	39.06	39.06	39.06	39.06	-0.20%	-
Oct 15, 2025	39.40	39.40	39.14	39.14	39.14	0.72%	100
Oct 14, 2025	38.86	38.86	38.86	38.86	38.86	-1.02%	-
Oct 13, 2025	39.26	39.26	39.26	39.26	39.26	0.31%	-