Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	56.35	56.35	56.35	56.35	56.35	6.82%	379
Mar 4, 2026	52.75	52.75	52.75	52.75	52.75	-2.73%	1,200
Feb 25, 2026	54.23	54.23	54.23	54.23	54.23	4.39%	200
Feb 20, 2026	51.95	51.95	51.95	51.95	51.95	-1.52%	12,141
Feb 17, 2026	52.75	52.75	52.75	52.75	52.75	9.56%	1,500
Jan 27, 2026	49.15	49.15	48.15	48.15	48.15	-0.22%	739
Jan 26, 2026	48.25	48.25	48.25	48.25	48.25	3.92%	3,715
Jan 14, 2026	46.43	46.43	46.43	46.43	46.43	3.18%	266
Jan 8, 2026	45.00	45.00	45.00	45.00	45.00	2.97%	510
Dec 31, 2025	43.70	43.70	43.70	43.70	43.70	-1.47%	200
Dec 29, 2025	43.75	44.35	43.75	44.35	44.35	1.03%	4,677
Dec 23, 2025	43.90	43.90	43.90	43.90	43.90	-0.23%	1,881
Dec 3, 2025	44.00	44.00	44.00	44.00	44.00	1.97%	100
Nov 28, 2025	43.15	43.15	43.15	43.15	43.15	-	232
Nov 24, 2025	43.15	43.15	43.15	43.15	43.15	0.58%	1,691
Nov 21, 2025	42.85	42.90	42.85	42.90	42.90	-6.45%	2,144
Oct 24, 2025	46.55	46.55	45.86	45.86	45.86	-1.16%	701
Oct 23, 2025	46.40	46.40	46.40	46.40	46.40	0.76%	1,252
Oct 16, 2025	46.05	46.05	46.05	46.05	46.05	6.11%	1,107
Oct 7, 2025	43.40	43.40	43.40	43.40	43.40	-3.82%	435
Sep 22, 2025	45.13	45.13	45.13	45.13	45.13	1.95%	1,235
Sep 19, 2025	44.26	44.26	44.26	44.26	44.26	-6.52%	972
Sep 17, 2025	47.35	47.35	47.35	47.35	47.35	-1.68%	151