Koninklijke Vopak N.V. (FRA:VPK5)
Germany · Delayed Price · Currency is EUR 53.25
+0.35 (0.66%)
Last updated: Oct 22, 2026, 12:36 PM CEST
FRA:VPK5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -1.78% | - |
| Oct 22, 2026 | 52.55 | 53.25 | 52.55 | 53.25 | 53.25 | 0.66% | 205 |
| Oct 21, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.47% | - |
| Oct 20, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.09% | - |
| Oct 19, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 1.33% | - |
| Oct 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.47% | - |
| Oct 15, 2026 | 52.20 | 52.75 | 52.20 | 52.75 | 52.75 | 1.34% | 254 |
| Oct 14, 2026 | 51.50 | 52.05 | 51.50 | 52.05 | 52.05 | 1.36% | 58 |
| Oct 13, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.79% | - |
| Oct 12, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.39% | - |
| Oct 9, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.20% | - |
| Oct 8, 2026 | 50.85 | 51.05 | 50.85 | 51.05 | 51.05 | -0.49% | 40 |
| Oct 7, 2026 | 50.50 | 51.30 | 50.50 | 51.30 | 51.30 | 2.19% | 675 |
| Oct 6, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 4.71% | - |
| Oct 5, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 1.01% | - |
| Oct 2, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.29% | - |
| Oct 1, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.13% | - |
| Sep 30, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.87% | - |
| Sep 29, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 3.80% | - |
| Sep 28, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.74% | - |
| Sep 25, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.26% | - |
| Sep 24, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.21% | - |
| Sep 23, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.26% | - |
| Sep 22, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.34% | - |
| Sep 21, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.92% | - |
| 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% | - |