Koninklijke Vopak N.V. (VOPKF)
OTCMKTS
· Delayed Price · Currency is USD
49.05
-1.37 (-2.71%)
Jul 3, 2025, 10:24 AM EDT
Koninklijke Vopak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 20, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 2.38% | 465 |
| May 19, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 4 |
| May 16, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | - |
| May 15, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | - |
| May 14, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | - |
| May 13, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | - |
| May 12, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 37 |
| May 9, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | - |
| May 8, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 11 |
| May 7, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 4 |
| May 6, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | - |
| May 5, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 6.72% | 1,544 |
| May 2, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | - |
| May 1, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | 37 |
| Apr 30, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | - |
| Apr 29, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -6.63% | 171 |
| Apr 28, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 4 |
| Apr 25, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 40.51 | - | - |
| Apr 24, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 40.51 | - | 2 |
| Apr 23, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 38.84 | - | 44 |