Koninklijke Vopak N.V. (VOPKF)
OTCMKTS · Delayed Price · Currency is USD
45.86
0.00 (0.00%)
Nov 3, 2025, 4:00 PM EST
Koninklijke Vopak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - | 78 |
| Oct 31, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - | - |
| Oct 30, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - | 46 |
| Oct 29, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - | - |
| Oct 28, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - | 28 |
| Oct 27, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - | - |
| 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 22, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Oct 21, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Oct 20, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Oct 17, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | 1 |
| Oct 16, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 6.11% | 1,107 |
| Oct 15, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 7 |
| Oct 14, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 22 |
| Oct 13, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 85 |
| Oct 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Oct 9, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Oct 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Oct 7, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.82% | 435 |
| Oct 6, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | 22 |
| Oct 3, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | - |
| Oct 2, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | - |
| Oct 1, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | 78 |
| Sep 30, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | - |
| Sep 29, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | 23 |
| Sep 26, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | 35 |
| Sep 25, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | 5 |
| Sep 24, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | - |
| Sep 23, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | 1,276 |
| 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 18, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - | - |
| Sep 17, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -1.68% | 151 |
| Sep 16, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - | 27 |
| Sep 15, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - | 9 |
| Sep 12, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - | - |
| Sep 11, 2025 | 47.30 | 48.16 | 47.30 | 48.16 | 48.16 | -4.82% | 483 |
| Sep 10, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - | - |
| Sep 9, 2025 | 48.70 | 50.60 | 48.70 | 50.60 | 50.60 | 8.82% | 4,289 |
| Sep 8, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Sep 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 2 |
| Sep 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 5 |
| Sep 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 2 |
| Sep 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 27, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 26, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 25, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 2 |