Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,723
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%	4,626
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
Dec 16, 2025	37.49	37.70	37.10	37.32	37.32	-0.58%	3,169
Dec 15, 2025	37.74	37.80	37.40	37.54	37.54	0.27%	1,518
Dec 12, 2025	37.47	37.76	37.40	37.44	37.44	-0.37%	227
Dec 11, 2025	37.89	37.72	37.46	37.58	37.58	-0.53%	1,934
Dec 10, 2025	37.60	37.86	37.66	37.78	37.78	-0.05%	1,520
Dec 9, 2025	38.21	38.62	37.78	37.80	37.80	-1.15%	42
Dec 8, 2025	38.67	38.50	38.20	38.24	38.24	-0.78%	639
Dec 5, 2025	38.69	38.84	38.36	38.54	38.54	-0.62%	4,155
Dec 4, 2025	38.80	38.84	38.44	38.78	38.78	0.47%	62
Dec 3, 2025	38.88	38.74	38.48	38.60	38.60	0.10%	2,485
Dec 2, 2025	38.98	38.74	38.42	38.56	38.56	-0.52%	213,489
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