Koninklijke Vopak N.V. (FRA:VPK5)
Germany · Delayed Price · Currency is EUR 38.64
+0.34 (0.89%)
At close: Nov 28, 2025
Koninklijke Vopak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.56% | - |
| Oct 9, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - | - |
| Oct 8, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.05% | - |
| Oct 7, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.63% | - |
| Oct 6, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.57% | - |
| Oct 3, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.23% | - |
| Oct 2, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.21% | - |
| Oct 1, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.41% | - |
| Sep 30, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.36% | - |
| Sep 29, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.88% | - |
| Sep 26, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.42% | - |
| Sep 25, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.42% | - |
| Sep 24, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -1.24% | - |
| Sep 23, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 4.08% | - |
| Sep 22, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -3.58% | - |