Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	41.30	41.72	41.32	41.40	41.40	0.15%	3,216
Sep 8, 2025	41.24	41.54	41.28	41.34	41.34	0.10%	17,865
Sep 5, 2025	41.01	41.46	41.08	41.30	41.30	-	1,728
Sep 4, 2025	41.01	41.52	40.90	41.30	41.30	0.88%	12,803
Sep 3, 2025	41.26	41.24	40.84	40.94	40.94	-0.58%	76
Sep 2, 2025	41.01	41.42	40.94	41.18	41.18	-0.19%	1,322
Sep 1, 2025	41.15	41.44	41.08	41.26	41.26	-0.15%	1,260
Aug 29, 2025	41.20	41.60	40.96	41.32	41.32	0.44%	17,822
Aug 28, 2025	42.06	43.00	40.94	41.14	41.14	-2.79%	3,731
Aug 27, 2025	41.41	42.46	41.30	42.32	42.32	2.42%	239
Aug 26, 2025	41.68	41.78	41.32	41.32	41.32	-1.01%	81,618
Aug 25, 2025	41.96	42.00	41.56	41.74	41.74	-0.26%	881
Aug 22, 2025	41.97	42.10	41.50	41.85	41.85	-0.02%	12,709
Aug 21, 2025	41.76	41.96	40.96	41.86	41.86	0.53%	11,556
Aug 20, 2025	41.74	41.88	41.46	41.64	41.64	0.24%	11,362
Aug 19, 2025	41.28	41.66	41.28	41.54	41.54	0.48%	10,450
Aug 18, 2025	41.36	41.58	41.34	41.34	41.34	-0.39%	424
Aug 15, 2025	41.66	41.86	41.44	41.50	41.50	0.05%	475
Aug 14, 2025	41.30	42.18	40.56	41.48	41.48	0.24%	1,252
Aug 13, 2025	41.30	41.82	40.94	41.38	41.38	-0.53%	5,048
Aug 12, 2025	42.00	41.96	41.52	41.60	41.60	-1.00%	851
Aug 11, 2025	42.21	42.44	41.66	42.02	42.02	-0.47%	1,379
Aug 8, 2025	42.61	42.66	42.20	42.22	42.22	-0.28%	1,407
Aug 7, 2025	42.69	42.80	41.90	42.34	42.34	-1.21%	702
Aug 6, 2025	43.07	43.40	42.74	42.86	42.86	-0.56%	9,604
Aug 5, 2025	42.90	43.26	42.94	43.10	43.10	0.47%	954
Aug 4, 2025	42.40	42.90	42.46	42.90	42.90	1.71%	2,646
Aug 1, 2025	41.74	42.38	41.86	42.18	42.18	0.72%	757
Jul 31, 2025	41.55	42.10	41.08	41.88	41.88	0.92%	12,149
Jul 30, 2025	40.75	42.74	41.00	41.50	41.50	2.67%	46,987
Jul 29, 2025	39.83	40.42	39.98	40.42	40.42	1.25%	736
Jul 28, 2025	40.00	40.18	39.90	39.92	39.92	-0.15%	1,331
Jul 25, 2025	39.91	40.64	39.58	39.98	39.98	-0.10%	4,620
Jul 24, 2025	40.67	40.68	40.00	40.02	40.02	-1.09%	1,219
Jul 23, 2025	40.77	40.78	40.46	40.46	40.46	0.10%	2,799
Jul 22, 2025	40.94	41.16	40.40	40.42	40.42	-1.46%	1,394
Jul 21, 2025	41.45	41.64	41.00	41.02	41.02	-0.58%	2,032
Jul 18, 2025	41.47	41.58	41.18	41.26	41.26	-0.31%	1,309
Jul 17, 2025	41.26	41.56	41.26	41.39	41.39	0.41%	4,632
Jul 16, 2025	41.20	41.62	41.18	41.22	41.22	-0.24%	93,915
Jul 15, 2025	41.28	41.68	40.68	41.32	41.32	-	77
Jul 14, 2025	41.26	41.52	41.22	41.32	41.32	-0.05%	1,422
Jul 11, 2025	41.32	41.46	40.96	41.34	41.34	0.88%	611
Jul 10, 2025	40.71	41.08	40.80	40.98	40.98	0.10%	114,745
Jul 9, 2025	41.01	41.36	40.00	40.94	40.94	-0.39%	251
Jul 8, 2025	41.11	41.50	40.98	41.10	41.10	-0.72%	1,039
Jul 7, 2025	41.60	41.48	40.78	41.40	41.40	-0.19%	4,592
Jul 4, 2025	41.87	41.80	41.38	41.48	41.48	-0.48%	4,937
Jul 3, 2025	41.49	41.76	41.32	41.68	41.68	1.03%	5,380
Jul 2, 2025	41.32	41.56	41.12	41.25	41.25	-0.16%	5,955