Koninklijke Vopak N.V. (LON:0O8V)
London · Delayed Price · Currency is GBP · Price in EUR 46.66
-0.52 (-1.10%)
At close: Sep 25, 2026
LON:0O8V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 47.56 | 47.56 | 46.61 | 47.45 | 47.45 | 0.57% | 2,080 |
| Sep 24, 2026 | 47.30 | 47.68 | 47.06 | 47.18 | 47.18 | -0.63% | 1,029 |
| Sep 23, 2026 | 46.90 | 47.64 | 46.76 | 47.48 | 47.48 | 0.34% | 127,623 |
| Sep 22, 2026 | 47.53 | 47.80 | 46.89 | 47.32 | 47.32 | -0.92% | 316,993 |
| Sep 21, 2026 | 47.72 | 47.98 | 47.50 | 47.76 | 47.76 | 0.46% | 3,630 |
| Sep 18, 2026 | 47.96 | 48.14 | 47.34 | 47.54 | 47.54 | -1.10% | 28,887 |
| Sep 17, 2026 | 47.45 | 48.07 | 47.24 | 48.07 | 48.07 | 1.67% | 274 |
| Sep 16, 2026 | 48.07 | 48.32 | 47.88 | 48.00 | 47.28 | 0.29% | 70,391 |
| Sep 15, 2026 | 47.26 | 47.92 | 47.00 | 47.86 | 47.14 | 0.74% | 310,352 |
| Sep 14, 2026 | 47.34 | 47.52 | 46.89 | 47.51 | 46.80 | 0.83% | 3,136 |
| Sep 11, 2026 | 47.64 | 47.80 | 46.91 | 47.12 | 46.41 | -1.51% | 10,191 |
| Sep 10, 2026 | 47.97 | 48.46 | 47.75 | 47.84 | 47.12 | 0.13% | 1,141 |
| Sep 9, 2026 | 48.63 | 49.46 | 47.77 | 47.78 | 47.06 | -1.91% | 3,891 |
| Sep 8, 2026 | 48.44 | 48.76 | 48.36 | 48.71 | 47.98 | 0.56% | 810 |
| Sep 7, 2026 | 48.02 | 48.50 | 47.10 | 48.44 | 47.71 | 1.68% | 1,534 |
| Sep 4, 2026 | 47.82 | 48.14 | 47.57 | 47.64 | 46.92 | -0.71% | 13,850 |
| Sep 3, 2026 | 47.63 | 47.98 | 47.48 | 47.98 | 47.26 | 0.29% | 132,327 |
| Sep 2, 2026 | 48.30 | 48.42 | 47.76 | 47.84 | 47.12 | -0.46% | 1,137 |
| Sep 1, 2026 | 48.45 | 48.40 | 47.86 | 48.06 | 47.34 | 0.17% | 8,667 |
| Aug 31, 2026 | 47.80 | 48.48 | 47.80 | 47.98 | 47.26 | 2.06% | 6,209 |
| Aug 28, 2026 | 46.94 | 47.94 | 46.20 | 47.01 | 46.30 | 0.23% | 3,235 |
| Aug 27, 2026 | 46.90 | 47.28 | 46.66 | 46.90 | 46.20 | -0.42% | 32,296 |
| Aug 26, 2026 | 47.36 | 47.74 | 46.80 | 47.10 | 46.39 | -0.84% | 45,212 |
| Aug 25, 2026 | 47.01 | 47.58 | 46.18 | 47.50 | 46.79 | 1.02% | 2,937 |
| Aug 24, 2026 | 47.60 | 47.82 | 47.02 | 47.02 | 46.31 | -0.86% | 3,559 |
| Aug 21, 2026 | 47.09 | 47.70 | 47.30 | 47.43 | 46.72 | -0.44% | 651 |
| Aug 20, 2026 | 47.15 | 47.68 | 47.18 | 47.64 | 46.92 | 0.21% | 1,785 |
| Aug 19, 2026 | 47.60 | 48.08 | 47.54 | 47.54 | 46.83 | -0.96% | 780 |
| Aug 18, 2026 | 47.53 | 48.08 | 47.78 | 48.00 | 47.28 | 0.93% | 89,008 |
| Aug 17, 2026 | 47.77 | 47.96 | 47.26 | 47.56 | 46.85 | -0.08% | 1,676 |
| Aug 14, 2026 | 47.34 | 47.80 | 47.18 | 47.60 | 46.89 | 1.36% | 4,205 |
| Aug 13, 2026 | 47.36 | 47.36 | 46.96 | 46.96 | 46.26 | -0.04% | 304 |
| Aug 12, 2026 | 47.60 | 47.50 | 46.22 | 46.98 | 46.27 | -0.04% | 2,987 |
| Aug 11, 2026 | 46.75 | 47.16 | 46.40 | 47.00 | 46.29 | 1.08% | 1,952 |
| Aug 10, 2026 | 46.84 | 47.72 | 46.16 | 46.50 | 45.80 | - | 4,496 |
| Aug 7, 2026 | 46.84 | 46.82 | 46.38 | 46.50 | 45.80 | -0.47% | 2,073 |
| Aug 6, 2026 | 47.09 | 47.50 | 46.72 | 46.72 | 46.02 | -0.49% | 3,561 |
| Aug 5, 2026 | 48.48 | 48.30 | 46.95 | 46.95 | 46.25 | -2.23% | 2,808 |
| Aug 4, 2026 | 49.01 | 49.04 | 48.02 | 48.02 | 47.30 | -1.96% | 2,752 |
| Aug 3, 2026 | 49.40 | 49.18 | 48.29 | 48.98 | 48.24 | - | 1,728 |
| Jul 31, 2026 | 48.59 | 49.46 | 48.50 | 48.98 | 48.24 | 2.60% | 25,941 |
| Jul 30, 2026 | 47.28 | 49.40 | 47.58 | 47.74 | 47.02 | 1.94% | 91,637 |
| Jul 29, 2026 | 45.81 | 46.91 | 45.82 | 46.83 | 46.13 | 1.76% | 1,169 |
| Jul 28, 2026 | 46.33 | 46.28 | 45.87 | 46.02 | 45.33 | -0.60% | 3,795 |
| Jul 27, 2026 | 47.09 | 47.10 | 46.23 | 46.30 | 45.60 | -1.97% | 80,545 |
| Jul 24, 2026 | 47.30 | 47.38 | 46.96 | 47.23 | 46.52 | 0.11% | 625 |
| Jul 23, 2026 | 47.34 | 47.36 | 46.96 | 47.18 | 46.47 | 1.68% | 112,495 |
| Jul 22, 2026 | 46.40 | 47.16 | 46.16 | 46.40 | 45.70 | -1.28% | 178,658 |
| Jul 21, 2026 | 47.01 | 47.16 | 45.88 | 47.00 | 46.29 | -0.13% | 41,836 |
| Jul 20, 2026 | 47.03 | 47.50 | 46.62 | 47.06 | 46.35 | -0.21% | 1,082 |