Koninklijke Vopak N.V. (VOPKF)
OTCMKTS
· Delayed Price · Currency is USD
42.25
+0.75 (1.81%)
Apr 23, 2025, 4:00 PM EDT
Koninklijke Vopak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -4.30% | 2 |
| Apr 23, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 40.44 | - | 44 |
| Apr 22, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 40.44 | - | - |
| Apr 21, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 40.44 | - | 2 |
| Apr 17, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 40.44 | - | - |
| Apr 16, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 40.44 | - | - |
| Apr 15, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 40.44 | - | 18 |
| Apr 14, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 40.44 | 4.05% | 981 |
| Apr 11, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 38.86 | - | 6 |
| Apr 10, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 38.86 | - | - |
| Apr 9, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 38.86 | - | 43 |
| Apr 8, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 38.86 | 7.99% | 432 |
| Apr 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 35.99 | -9.04% | 127 |
| Apr 4, 2025 | 41.50 | 41.50 | 41.34 | 41.34 | 39.56 | -6.59% | 1,732 |
| Apr 3, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 42.35 | - | - |
| Apr 2, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 42.35 | - | 3 |
| Apr 1, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 42.35 | - | - |
| Mar 31, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 42.35 | - | - |
| Mar 28, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 42.35 | - | 8 |
| Mar 27, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 42.35 | - | 4 |
| Mar 26, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 42.35 | 2.43% | 768 |
| Mar 25, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 41.35 | - | - |
| Mar 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 41.35 | - | - |
| Mar 21, 2025 | 45.15 | 45.15 | 43.20 | 43.20 | 41.35 | 1.48% | 11,272 |
| Mar 20, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 40.74 | - | - |
| Mar 19, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 40.74 | - | 43 |
| Mar 18, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 40.74 | - | - |
| Mar 17, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 40.74 | - | 24 |
| Mar 14, 2025 | 43.20 | 43.20 | 42.57 | 42.57 | 40.74 | -0.42% | 10,372 |
| Mar 13, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 40.91 | - | - |
| Mar 12, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 40.91 | - | 49 |
| Mar 11, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 40.91 | - | - |
| Mar 10, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 40.91 | - | - |
| Mar 7, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 40.91 | - | 18 |
| Mar 6, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 40.91 | - | - |
| Mar 5, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 40.91 | - | - |
| Mar 4, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 40.91 | 4.40% | 200 |
| Mar 3, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 39.19 | - | - |
| Feb 28, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 39.19 | - | - |
| Feb 27, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 39.19 | - | - |
| Feb 26, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 39.19 | - | - |
| Feb 25, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 39.19 | - | - |
| Feb 24, 2025 | 40.00 | 40.95 | 40.00 | 40.95 | 39.19 | -1.60% | 13,625 |
| Feb 21, 2025 | 41.25 | 41.62 | 41.25 | 41.62 | 39.83 | -0.68% | 15,197 |
| Feb 20, 2025 | 41.80 | 41.90 | 41.75 | 41.90 | 40.10 | -3.88% | 15,038 |
| Feb 19, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 41.72 | -4.09% | 1,520 |
| Feb 18, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 43.50 | - | 5 |
| Feb 14, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 43.50 | - | - |
| Feb 13, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 43.50 | - | - |
| Feb 12, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 43.50 | - | 5 |