Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	42.25	42.25	42.25	42.25	38.84	-	-
Apr 21, 2025	42.25	42.25	42.25	42.25	38.84	-	2
Apr 17, 2025	42.25	42.25	42.25	42.25	38.84	-	-
Apr 16, 2025	42.25	42.25	42.25	42.25	38.84	-	-
Apr 15, 2025	42.25	42.25	42.25	42.25	38.84	-	18
Apr 14, 2025	42.25	42.25	42.25	42.25	38.84	4.05%	981
Apr 11, 2025	40.61	40.61	40.61	40.61	37.33	-	6
Apr 10, 2025	40.61	40.61	40.61	40.61	37.33	-	-
Apr 9, 2025	40.61	40.61	40.61	40.61	37.33	-	43
Apr 8, 2025	40.61	40.61	40.61	40.61	37.33	7.99%	432
Apr 7, 2025	37.60	37.60	37.60	37.60	34.57	-9.04%	127
Apr 4, 2025	41.50	41.50	41.34	41.34	38.00	-6.59%	1,732
Apr 3, 2025	44.25	44.25	44.25	44.25	40.68	-	-
Apr 2, 2025	44.25	44.25	44.25	44.25	40.68	-	3
Apr 1, 2025	44.25	44.25	44.25	44.25	40.68	-	-
Mar 31, 2025	44.25	44.25	44.25	44.25	40.68	-	-
Mar 28, 2025	44.25	44.25	44.25	44.25	40.68	-	8
Mar 27, 2025	44.25	44.25	44.25	44.25	40.68	-	4