Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	45.18	45.18	45.18	45.18	45.18	1.62%	-
Feb 19, 2026	44.46	44.46	44.46	44.46	44.46	-1.11%	-
Feb 18, 2026	44.46	44.96	44.46	44.96	44.96	0.67%	11
Feb 17, 2026	43.92	44.66	43.92	44.66	44.66	2.24%	40
Feb 16, 2026	43.68	43.68	43.68	43.68	43.68	1.06%	-
Feb 13, 2026	43.22	43.22	43.22	43.22	43.22	-0.64%	-
Feb 12, 2026	43.50	43.50	43.50	43.50	43.50	1.12%	-
Feb 11, 2026	43.02	43.02	43.02	43.02	43.02	-0.69%	-
Feb 10, 2026	42.78	43.32	42.78	43.32	43.32	1.07%	50
Feb 9, 2026	42.86	42.86	42.86	42.86	42.86	1.37%	-
Feb 6, 2026	42.28	42.28	42.28	42.28	42.28	-0.19%	-
Feb 5, 2026	42.36	42.36	42.36	42.36	42.36	-0.33%	-
Feb 4, 2026	41.88	42.50	41.88	42.50	42.50	0.90%	200
Feb 3, 2026	42.12	42.12	42.12	42.12	42.12	1.74%	-
Feb 2, 2026	41.40	41.40	41.40	41.40	41.40	-1.48%	-
Jan 30, 2026	42.02	42.02	42.02	42.02	42.02	1.74%	-
Jan 29, 2026	41.30	41.30	41.30	41.30	41.30	1.23%	-
Jan 28, 2026	40.80	40.80	40.80	40.80	40.80	-0.24%	-
Jan 27, 2026	40.26	40.90	40.26	40.90	40.90	1.54%	64
Jan 26, 2026	40.28	40.28	40.28	40.28	40.28	-0.05%	-
Jan 23, 2026	40.30	40.30	40.30	40.30	40.30	-0.84%	-
Jan 22, 2026	40.64	40.64	40.64	40.64	40.64	0.59%	-
Jan 21, 2026	40.40	40.40	40.40	40.40	40.40	1.25%	-
Jan 20, 2026	39.36	39.90	39.36	39.90	39.90	2.31%	210
Jan 19, 2026	39.00	39.00	39.00	39.00	39.00	-1.96%	-
Jan 16, 2026	39.78	39.78	39.78	39.78	39.78	-0.30%	-
Jan 15, 2026	39.90	39.90	39.90	39.90	39.90	1.01%	-
Jan 14, 2026	39.50	39.50	39.50	39.50	39.50	0.71%	-
Jan 13, 2026	39.22	39.22	39.22	39.22	39.22	0.20%	-
Jan 12, 2026	39.14	39.14	39.14	39.14	39.14	0.46%	-
Jan 9, 2026	38.96	38.96	38.96	38.96	38.96	-0.10%	-
Jan 8, 2026	39.00	39.00	39.00	39.00	39.00	1.19%	-
Jan 7, 2026	38.54	38.54	38.54	38.54	38.54	-0.05%	-
Jan 6, 2026	38.56	38.56	38.56	38.56	38.56	0.78%	-
Jan 5, 2026	38.26	38.26	38.26	38.26	38.26	0.84%	-
Jan 2, 2026	37.94	37.94	37.94	37.94	37.94	1.12%	-
Dec 30, 2025	37.52	37.52	37.52	37.52	37.52	0.59%	-
Dec 29, 2025	37.30	37.30	37.30	37.30	37.30	-0.16%	-
Dec 23, 2025	37.36	37.36	37.36	37.36	37.36	1.03%	-
Dec 22, 2025	36.98	36.98	36.98	36.98	36.98	-0.64%	-
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%	-