Koninklijke Vopak N.V. (FRA:VPK5)
Germany · Delayed Price · Currency is EUR 47.80
-0.20 (-0.42%)
At close: Sep 18, 2026
FRA:VPK5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Sep 17, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 1.82% | 20 |
| Sep 16, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.14 | 1.14% | - |
| Sep 15, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 46.61 | 1.07% | - |
| Sep 14, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.12 | -1.22% | - |
| Sep 11, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.69 | -0.80% | - |
| Sep 10, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.06 | -1.28% | - |
| Sep 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.67 | 0.88% | - |
| Sep 8, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.26 | 0.80% | - |
| Sep 7, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.88 | -0.38% | - |
| Sep 4, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.06 | 0.80% | - |
| Sep 3, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.69 | -1.09% | - |
| Sep 2, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.20 | 0.29% | - |
| Sep 1, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.06 | 0.42% | - |
| Aug 31, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 46.86 | 1.80% | - |
| Aug 28, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.04 | -0.13% | - |
| Aug 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.10 | -1.06% | - |
| Aug 26, 2026 | 47.36 | 47.36 | 47.30 | 47.30 | 46.59 | 0.60% | 100 |
| Aug 25, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 46.31 | -0.72% | - |
| Aug 24, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 46.65 | 0.21% | - |
| Aug 21, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 46.55 | -0.08% | - |
| Aug 20, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 46.59 | -0.71% | - |
| Aug 19, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 46.92 | 0.72% | - |
| Aug 18, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 46.59 | -0.63% | - |
| Aug 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.88 | 1.36% | - |
| Aug 14, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.25 | 0.17% | - |
| Aug 13, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.17 | -0.55% | - |
| Aug 12, 2026 | 46.86 | 47.14 | 46.86 | 47.14 | 46.43 | 1.77% | 40 |
| Aug 11, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 45.62 | -0.09% | - |
| Aug 10, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 45.66 | -0.17% | - |
| Aug 7, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 45.74 | -0.77% | - |
| Aug 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.10 | -2.42% | - |
| Aug 5, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.24 | -1.68% | - |
| Aug 4, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.05 | -0.53% | - |
| Aug 3, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 48.30 | 0.57% | - |
| Jul 31, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.03 | 0.04% | - |
| Jul 30, 2026 | 46.88 | 48.74 | 46.88 | 48.74 | 48.01 | 6.65% | 350 |
| Jul 29, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.01 | -0.70% | - |
| Jul 28, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 45.33 | -2.58% | - |
| Jul 27, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 46.53 | 0.43% | - |
| Jul 24, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 46.33 | 0.38% | - |
| Jul 23, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.16 | 1.74% | - |
| Jul 22, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 45.37 | -1.67% | - |
| Jul 21, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.14 | -0.04% | - |
| Jul 20, 2026 | 47.10 | 47.10 | 46.86 | 46.86 | 46.16 | -1.01% | 100 |
| Jul 17, 2026 | 46.48 | 47.34 | 46.48 | 47.34 | 46.63 | 0.81% | 1,063 |
| Jul 16, 2026 | 47.16 | 47.16 | 46.96 | 46.96 | 46.25 | -2.17% | 500 |
| Jul 15, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 47.28 | 0.84% | 400 |
| Jul 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.88 | 2.63% | - |
| Jul 13, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 45.68 | -1.61% | - |