Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.96	46.60	45.66	46.24	46.24	-0.34%	2,929
Feb 26, 2026	46.69	46.72	45.80	46.40	46.40	-0.73%	4,713
Feb 25, 2026	45.72	48.34	45.30	46.74	46.74	6.91%	9,430
Feb 24, 2026	43.13	43.96	43.08	43.72	43.72	1.34%	611
Feb 23, 2026	44.25	44.20	42.94	43.14	43.14	-1.95%	6,054
Feb 20, 2026	45.45	45.00	43.80	44.00	44.00	-3.21%	3,116
Feb 19, 2026	44.82	45.48	44.34	45.46	45.46	1.43%	3,472
Feb 18, 2026	44.75	45.08	44.56	44.82	44.82	0.49%	4,996
Feb 17, 2026	44.04	45.02	43.20	44.60	44.60	0.50%	3,944
Feb 16, 2026	44.00	44.52	43.58	44.38	44.38	1.00%	1,007
Feb 13, 2026	43.28	44.32	43.22	43.94	43.94	0.50%	778
Feb 12, 2026	43.41	44.38	42.68	43.72	43.72	0.69%	12,717
Feb 11, 2026	43.22	44.22	42.50	43.42	43.42	-0.09%	2,496
Feb 10, 2026	42.98	43.60	42.70	43.46	43.46	1.31%	4,299
Feb 9, 2026	41.76	43.58	42.72	42.90	42.90	0.19%	2,610
Feb 6, 2026	41.93	42.82	42.30	42.82	42.82	0.94%	2,431
Feb 5, 2026	42.42	42.48	41.66	42.42	42.42	-0.56%	4,507
Feb 4, 2026	42.37	43.06	42.24	42.66	42.66	1.72%	2,438
Feb 3, 2026	42.35	42.50	41.78	41.94	41.94	-0.38%	2,367
Feb 2, 2026	42.21	42.28	41.68	42.10	42.10	-0.28%	60,461
Jan 30, 2026	42.35	42.22	41.94	42.22	42.22	0.76%	2,003
Jan 29, 2026	41.81	42.42	41.40	41.90	41.90	1.33%	14,307
Jan 28, 2026	41.03	41.50	41.20	41.35	41.35	0.90%	60,414
Jan 27, 2026	40.71	41.24	40.26	40.98	40.98	1.44%	2,724
Jan 26, 2026	40.77	40.72	40.40	40.40	40.40	-	38,532
Jan 23, 2026	40.50	40.76	40.28	40.40	40.40	-0.49%	33,553
Jan 22, 2026	40.90	41.10	40.38	40.60	40.60	0.25%	37,040
Jan 21, 2026	40.61	40.68	40.28	40.50	40.50	-0.34%	171,211
Jan 20, 2026	39.49	40.72	39.47	40.64	40.64	2.83%	206,152
Jan 19, 2026	39.01	39.62	38.78	39.52	39.52	-0.70%	9,266
Jan 16, 2026	40.12	40.10	39.70	39.80	39.80	-0.65%	159,831
Jan 15, 2026	40.00	40.10	39.72	40.06	40.06	0.20%	1,249
Jan 14, 2026	39.81	40.10	39.56	39.98	39.98	0.81%	5,104
Jan 13, 2026	39.41	39.70	39.30	39.66	39.66	0.76%	128,332
Jan 12, 2026	39.64	39.72	39.20	39.36	39.36	0.06%	4,261
Jan 9, 2026	39.28	39.50	39.06	39.34	39.34	0.87%	4,628
Jan 8, 2026	39.49	39.84	38.88	39.00	39.00	-0.41%	298,727
Jan 7, 2026	39.01	39.16	38.30	39.16	39.16	0.56%	15,664
Jan 6, 2026	38.71	39.08	38.70	38.94	38.94	0.41%	45,743
Jan 5, 2026	38.42	38.92	38.20	38.78	38.78	1.68%	11,327
Jan 2, 2026	38.08	38.32	37.82	38.14	38.14	0.89%	3,444
Dec 31, 2025	37.95	37.94	37.74	37.80	37.80	0.21%	1,860
Dec 30, 2025	37.87	38.00	37.30	37.72	37.72	0.05%	1,160
Dec 29, 2025	37.47	37.76	37.46	37.70	37.70	0.64%	1,049
Dec 24, 2025	37.41	37.72	37.40	37.46	37.46	0.43%	2,733
Dec 23, 2025	37.30	37.60	37.26	37.30	37.30	0.12%	197,381
Dec 22, 2025	37.36	37.58	37.06	37.25	37.25	-0.07%	89,756
Dec 19, 2025	37.49	37.50	37.14	37.28	37.28	-0.37%	85,641
Dec 18, 2025	37.17	37.42	37.18	37.42	37.42	0.92%	7,960
Dec 17, 2025	37.49	37.44	37.02	37.08	37.08	-0.65%	6,411