Koninklijke Vopak N.V. (FRA:VPK5)
Germany · Delayed Price · Currency is EUR 47.30
+0.28 (0.60%)
Last updated: Aug 26, 2026, 10:43 AM CET
FRA:VPK5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 47.36 | 47.36 | 47.30 | 47.30 | 47.30 | 0.60% | 100 |
| Aug 25, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.72% | - |
| Aug 24, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.21% | - |
| Aug 21, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.08% | - |
| Aug 20, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.71% | - |
| Aug 19, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.72% | - |
| Aug 18, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.63% | - |
| Aug 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.36% | - |
| Aug 14, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.17% | - |
| Aug 13, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.55% | - |
| Aug 12, 2026 | 46.86 | 47.14 | 46.86 | 47.14 | 47.14 | 1.77% | 40 |
| Aug 11, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.09% | - |
| Aug 10, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.17% | - |
| Aug 7, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.77% | - |
| Aug 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.42% | - |
| Aug 5, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -1.68% | - |
| Aug 4, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.53% | - |
| Aug 3, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.57% | - |
| Jul 31, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.04% | 350 |
| Jul 30, 2026 | 46.88 | 48.74 | 46.88 | 48.74 | 48.74 | 6.65% | 350 |
| Jul 29, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.70% | - |
| Jul 28, 2026 | 46.02 | 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% | - |