Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	39.05	39.34	38.58	39.12	39.12	-0.76%	8,308
Oct 16, 2025	39.41	39.42	39.08	39.42	39.42	0.41%	872
Oct 15, 2025	39.57	39.56	39.14	39.26	39.26	-0.10%	307,384
Oct 14, 2025	39.20	39.30	38.48	39.30	39.30	0.36%	6,604
Oct 13, 2025	39.47	39.52	38.90	39.16	39.16	-0.31%	3,989
Oct 10, 2025	39.62	39.56	39.14	39.28	39.28	-0.15%	1,194
Oct 9, 2025	38.94	39.64	38.70	39.34	39.34	1.71%	882
Oct 8, 2025	38.90	38.82	38.44	38.68	38.68	-0.26%	17,038
Oct 7, 2025	38.71	38.92	38.66	38.78	38.78	0.31%	408
Oct 6, 2025	38.77	39.12	38.44	38.66	38.66	0.62%	19,025
Oct 3, 2025	38.98	38.98	38.42	38.42	38.42	-0.52%	222
Oct 2, 2025	39.01	39.60	38.62	38.62	38.62	-0.82%	185,819
Oct 1, 2025	39.24	39.32	38.94	38.94	38.94	-0.26%	3,922
Sep 30, 2025	39.26	39.48	38.66	39.04	39.04	-0.56%	6,287
Sep 29, 2025	39.01	39.30	38.88	39.26	39.26	0.67%	1,088
Sep 26, 2025	38.71	39.28	38.50	39.00	39.00	0.67%	1,834
Sep 25, 2025	38.33	38.74	38.28	38.74	38.74	0.47%	287
Sep 24, 2025	38.52	38.70	38.28	38.56	38.56	0.36%	2,546
Sep 23, 2025	38.58	38.90	38.42	38.42	38.42	-1.18%	916
Sep 22, 2025	37.87	38.88	37.44	38.88	38.88	4.68%	1,381
Sep 19, 2025	38.52	38.80	37.14	37.14	37.14	-4.18%	489,968
Sep 18, 2025	38.75	38.94	38.62	38.76	38.76	-0.41%	5,534
Sep 17, 2025	39.66	39.38	38.58	38.92	38.92	-0.82%	9,024
Sep 16, 2025	39.91	40.00	39.18	39.24	39.24	-1.70%	6,226
Sep 15, 2025	40.44	40.82	39.92	39.92	39.92	-2.06%	23,065
Sep 12, 2025	40.65	41.22	40.26	40.76	40.76	0.74%	447
Sep 11, 2025	40.21	40.76	40.28	40.46	40.46	0.10%	1,906
Sep 10, 2025	41.41	41.48	40.24	40.42	40.42	-2.37%	487
Sep 9, 2025	41.30	41.72	41.32	41.40	41.40	0.15%	3,217
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