Koninklijke Vopak N.V. (VOPKF)
OTCMKTS · Delayed Price · Currency is USD
50.40
+3.15 (6.67%)
Aug 1, 2025, 1:53 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 6.67% | 110 |
| Jul 31, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 55 |
| Jul 30, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 93 |
| Jul 29, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | - |
| Jul 28, 2025 | 46.40 | 47.25 | 46.40 | 47.25 | 47.25 | 0.83% | 641 |
| Jul 25, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | 41 |
| Jul 24, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | 51 |
| Jul 23, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | 12 |
| Jul 22, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | - |
| Jul 21, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | - |
| Jul 18, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | - |
| Jul 17, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -6.58% | 405 |
| Jul 16, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - | 1 |
| Jul 15, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - | - |
| Jul 14, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.20% | 135 |
| Jul 11, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.40% | 108 |
| Jul 10, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - | - |
| Jul 9, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 1.65% | 184 |
| Jul 8, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | - |
| Jul 7, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | - |
| Jul 3, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -2.72% | 872 |
| Jul 2, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 2.67% | 107 |
| Jul 1, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | - |
| Jun 30, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | 26 |
| Jun 27, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | 93 |
| Jun 26, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | - |
| Jun 25, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | 39 |
| Jun 24, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | - |
| Jun 23, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | - |
| Jun 20, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | 81 |
| Jun 18, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | - |
| Jun 17, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | 104 |
| Jun 16, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | - |
| Jun 13, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | 700 |
| Jun 12, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | - |
| Jun 11, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | - |
| Jun 10, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 9.13% | 299 |
| Jun 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 26 |
| Jun 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1 |
| Jun 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 17 |
| Jun 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 84 |
| May 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 40 |
| May 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 20 |
| May 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.41% | 152 |
| May 23, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | 1 |
| May 22, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| May 21, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |