Koninklijke Vopak N.V. (VOPKF)
OTCMKTS · Delayed Price · Currency is USD
47.35
-0.81 (-1.68%)
Sep 17, 2025, 3:55 PM EDT
Koninklijke Vopak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 21, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -3.73% | 266 |
| Aug 20, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | 26 |
| Aug 19, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | 26 |
| Aug 18, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Aug 15, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Aug 14, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | 494 |
| Aug 13, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | 67 |
| Aug 12, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -4.17% | 2,412 |
| Aug 11, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | - |
| Aug 8, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | 65 |
| Aug 7, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | 33 |
| Aug 6, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | 57 |
| Aug 5, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | 53 |
| Aug 4, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | 1 |
| Aug 1, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 6.67% | 110 |
| Jul 31, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 55 |
| Jul 30, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 93 |
| Jul 29, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | - |
| Jul 28, 2025 | 46.40 | 47.25 | 46.40 | 47.25 | 47.25 | 0.83% | 641 |
| Jul 25, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | 41 |
| Jul 24, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | 51 |
| Jul 23, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | 12 |
| Jul 22, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | - |
| Jul 21, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | - |
| Jul 18, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | - |
| Jul 17, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -6.58% | 405 |
| Jul 16, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - | 1 |
| Jul 15, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - | - |
| Jul 14, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.20% | 135 |
| Jul 11, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.40% | 108 |
| Jul 10, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - | - |
| Jul 9, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 1.65% | 184 |