Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	39.09	39.00	38.74	38.76	38.76	-0.87%	67
Nov 28, 2025	38.94	39.14	38.80	39.10	39.10	0.72%	1,054
Nov 27, 2025	38.61	39.02	38.56	38.82	38.82	0.83%	1,391
Nov 26, 2025	37.74	38.70	37.72	38.50	38.50	2.07%	2,928
Nov 25, 2025	37.55	37.76	37.52	37.72	37.72	0.53%	458
Nov 24, 2025	37.62	37.56	37.26	37.52	37.52	0.54%	2,124
Nov 21, 2025	37.03	37.48	36.56	37.32	37.32	0.59%	1,717
Nov 20, 2025	37.26	37.54	36.98	37.10	37.10	0.11%	1,254
Nov 19, 2025	36.69	37.22	36.82	37.06	37.06	0.16%	8,089
Nov 18, 2025	37.38	37.28	36.74	37.00	37.00	-1.12%	111,080
Nov 17, 2025	37.41	37.50	37.24	37.42	37.42	0.21%	809
Nov 14, 2025	38.00	38.04	37.00	37.34	37.34	-1.63%	2,501
Nov 13, 2025	38.29	38.40	37.94	37.96	37.96	-0.63%	171
Nov 12, 2025	38.21	38.28	38.02	38.20	38.20	0.16%	146
Nov 11, 2025	37.78	38.16	37.66	38.14	38.14	1.60%	7,881
Nov 10, 2025	37.68	37.56	37.30	37.54	37.54	-0.11%	712
Nov 7, 2025	37.72	37.88	37.20	37.58	37.58	0.48%	20,984
Nov 6, 2025	38.21	38.22	37.30	37.40	37.40	-1.99%	355
Nov 5, 2025	38.73	39.22	37.02	38.16	38.16	-2.05%	1,591
Nov 4, 2025	39.20	39.30	38.60	38.96	38.96	-0.56%	77
Nov 3, 2025	39.41	39.60	39.04	39.18	39.18	-0.25%	93,188
Oct 31, 2025	40.10	40.18	39.14	39.28	39.28	-1.41%	918
Oct 30, 2025	39.97	40.18	39.70	39.84	39.84	-0.99%	7,147
Oct 29, 2025	40.40	40.48	39.64	40.24	40.24	-0.25%	2,154
Oct 28, 2025	40.27	40.60	39.78	40.34	40.34	0.80%	29,573
Oct 27, 2025	40.23	40.22	39.74	40.02	40.02	-0.20%	573
Oct 24, 2025	40.10	40.26	39.84	40.10	40.10	-0.39%	177
Oct 23, 2025	39.62	40.32	39.44	40.26	40.26	2.02%	2,443
Oct 22, 2025	39.36	39.72	39.22	39.46	39.46	0.20%	361
Oct 21, 2025	39.41	40.24	39.20	39.38	39.38	-0.10%	25,685
Oct 20, 2025	39.09	39.70	39.00	39.42	39.42	0.77%	1,447
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