Koninklijke Vopak N.V. (VOPKF)
OTCMKTS
· Delayed Price · Currency is USD
44.07
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Koninklijke Vopak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Dec 23, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | 1 |
| Dec 20, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Dec 19, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Dec 18, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - | - |
| Dec 17, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -5.63% | 591 |
| Dec 16, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Dec 13, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 16 |
| Dec 12, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 65 |
| Dec 11, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Dec 10, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Dec 9, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 5 |
| Dec 6, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Dec 5, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Dec 4, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Dec 3, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Dec 2, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 17 |
| Nov 29, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Nov 27, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Nov 26, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Nov 25, 2024 | 44.68 | 46.70 | 44.68 | 46.70 | 46.70 | 1.52% | 2,530 |
| Nov 22, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 21, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2 |
| Nov 20, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 19, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 18, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 15, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 14, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 13, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 5.63% | 1,270 |
| Nov 12, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -8.99% | 225 |
| Nov 11, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | - |
| Nov 8, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 16 |
| Nov 7, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | - |
| Nov 6, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 10 |
| Nov 5, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | - |
| Nov 4, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 1 |
| Nov 1, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | - |
| Oct 31, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 2 |
| Oct 30, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | - |
| Oct 29, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 9.41% | 504 |
| Oct 28, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - | - |
| Oct 25, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - | - |
| Oct 24, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - | - |
| Oct 23, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - | 66 |
| Oct 22, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -5.75% | 1,087 |
| Oct 21, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 2 |
| Oct 18, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 17, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 16, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 15, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 14, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 11, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 24 |
| Oct 10, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.22% | 1,050 |
| Oct 9, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | - |
| Oct 8, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | - |
| Oct 7, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | - |
| Oct 4, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.87% | 1,285 |
| Oct 3, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | - |
| Oct 2, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | - |
| Oct 1, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | - |
| Sep 30, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | - |
| Sep 27, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | - |
| Sep 26, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | - |
| Sep 25, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -2.88% | 153 |
| Sep 24, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 21 |
| Sep 23, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.97% | 638 |
| Sep 20, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -3.67% | 139 |
| Sep 19, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - | - |
| Sep 18, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - | - |
| Sep 17, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - | - |
| Sep 16, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - | - |
| Sep 13, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - | - |
| Sep 12, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - | - |
| Sep 11, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - | - |
| Sep 10, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - | - |
| Sep 9, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 3.01% | 290 |
| Sep 6, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 5, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 3 |
| Sep 4, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 3, 2024 | 45.69 | 45.80 | 45.69 | 45.80 | 45.80 | 0.56% | 2,020 |
| Aug 30, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - | - |
| Aug 29, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - | - |
| Aug 28, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.12% | 567 |
| Aug 27, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Aug 26, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | 1 |
| Aug 23, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | 8 |
| Aug 22, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Aug 21, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Aug 20, 2024 | 44.59 | 45.49 | 44.59 | 45.49 | 45.49 | 1.44% | 1,794 |
| Aug 19, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - | 830 |
| Aug 16, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 2.49% | 260 |
| Aug 15, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 1.34% | 539 |
| Aug 14, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - | - |
| Aug 13, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - | - |
| Aug 12, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - | - |
| Aug 9, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -3.52% | 684 |
| Aug 8, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | - |
| Aug 7, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | - |
| Aug 6, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | - |
| Aug 5, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | - |