Koninklijke Vopak N.V. (FRA:VPK5)
Germany · Delayed Price · Currency is EUR 46.02
-1.22 (-2.58%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:VPK5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | - | -2.58% | - |
| Jul 27, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.43% | - |
| Jul 24, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.38% | - |
| Jul 23, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 1.74% | - |
| Jul 22, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -1.67% | - |
| Jul 21, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.04% | - |
| Jul 20, 2026 | 47.10 | 47.10 | 46.86 | 46.86 | 46.86 | -1.01% | 100 |
| Jul 17, 2026 | 46.48 | 47.34 | 46.48 | 47.34 | 47.34 | 0.81% | 1,063 |
| Jul 16, 2026 | 47.16 | 47.16 | 46.96 | 46.96 | 46.96 | -2.17% | 500 |
| Jul 15, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 0.84% | 400 |
| Jul 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.63% | - |
| Jul 13, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.61% | - |
| Jul 10, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.55% | - |
| Jul 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.94% | - |
| Jul 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.35% | - |
| Jul 7, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.61% | - |
| Jul 6, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 2.08% | - |
| Jul 3, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 1.85% | - |
| Jul 2, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -2.51% | - |
| Jul 1, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.22% | - |
| Jun 30, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.22% | - |
| Jun 29, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.78% | - |
| Jun 26, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.71% | - |
| Jun 25, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -1.44% | - |
| Jun 24, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 1.55% | - |
| Jun 23, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.31% | - |
| Jun 22, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.80% | - |
| Jun 19, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.44% | - |
| Jun 18, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.13% | - |
| Jun 17, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - | - |
| Jun 16, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -2.72% | - |
| Jun 15, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.43% | - |
| Jun 12, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 2.06% | - |
| Jun 11, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.75% | - |
| Jun 10, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.79% | - |
| Jun 9, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.44% | - |
| Jun 8, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.13% | - |
| Jun 5, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.17% | - |
| Jun 4, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jun 3, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.04% | - |
| Jun 2, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 1.54% | - |
| Jun 1, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.83% | - |
| May 29, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.26% | - |
| May 28, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -1.58% | - |
| May 27, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.47% | - |
| May 26, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.90% | - |
| May 25, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.87% | - |
| May 22, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.26% | 200 |
| May 21, 2026 | 45.34 | 46.10 | 45.34 | 46.10 | 46.10 | 0.70% | 200 |
| May 20, 2026 | 45.60 | 45.78 | 45.60 | 45.78 | 45.78 | 0.26% | 100 |