Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	46.43	46.43	46.43	46.43	-	-	-
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
Sep 11, 2025	47.30	48.16	47.30	48.16	48.16	-4.82%	483
Sep 9, 2025	48.70	50.60	48.70	50.60	50.60	8.82%	4,289
Aug 21, 2025	46.50	46.50	46.50	46.50	46.50	-3.73%	266
Aug 14, 2025	48.30	48.30	48.30	48.30	48.30	-	494
Aug 12, 2025	48.30	48.30	48.30	48.30	48.30	-4.17%	2,412
Aug 1, 2025	50.40	50.40	50.40	50.40	50.40	6.67%	110
Jul 28, 2025	46.40	47.25	46.40	47.25	47.25	0.83%	641
Jul 17, 2025	46.86	46.86	46.86	46.86	46.86	-6.58%	405