Koninklijke Vopak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.66	38.70	38.36	38.36	38.36	-0.93%	-
Dec 4, 2025	38.74	38.74	38.54	38.72	38.72	0.36%	-
Dec 3, 2025	38.58	38.66	38.58	38.58	38.58	0.10%	-
Dec 2, 2025	38.58	38.64	38.52	38.54	38.54	-0.57%	-
Dec 1, 2025	38.98	38.98	38.76	38.76	38.76	-0.62%	-
Nov 28, 2025	38.80	39.00	38.80	39.00	39.00	0.36%	-
Nov 27, 2025	38.62	38.86	38.62	38.86	38.86	0.47%	-
Nov 26, 2025	37.78	38.68	37.78	38.68	38.68	2.87%	-
Nov 25, 2025	37.58	37.74	37.58	37.60	37.60	0.53%	-
Nov 24, 2025	37.32	37.46	37.32	37.40	37.40	-	-
Nov 21, 2025	36.68	37.40	36.68	37.40	37.40	1.03%	-
Nov 20, 2025	37.38	37.38	36.96	37.02	37.02	0.33%	-
Nov 19, 2025	37.20	37.20	36.90	36.90	36.90	0.22%	-
Nov 18, 2025	37.14	37.14	36.82	36.82	36.82	-1.60%	-
Nov 17, 2025	37.34	37.42	37.32	37.42	37.42	0.97%	-
Nov 14, 2025	37.90	37.90	37.06	37.06	37.06	-2.88%	-
Nov 13, 2025	38.28	38.32	38.16	38.16	38.16	0.26%	-
Nov 12, 2025	38.26	38.26	38.04	38.06	38.06	-1.40%	-
Nov 11, 2025	37.92	38.60	37.74	38.60	38.60	2.99%	-
Nov 10, 2025	37.52	37.52	37.44	37.48	37.48	0.64%	-
Nov 7, 2025	37.86	37.86	37.24	37.24	37.24	-0.27%	-
Nov 6, 2025	38.18	38.18	37.34	37.34	37.34	-2.35%	-
Nov 5, 2025	37.30	38.24	37.30	38.24	38.24	-1.29%	-
Nov 4, 2025	38.98	38.98	38.74	38.74	38.74	-1.22%	-
Nov 3, 2025	39.64	39.64	39.22	39.22	39.22	0.20%	-
Oct 31, 2025	39.98	39.98	39.14	39.14	39.14	-1.81%	300
Oct 30, 2025	40.12	40.12	39.76	39.86	39.86	-0.99%	-
Oct 29, 2025	40.32	40.40	40.26	40.26	40.26	-0.35%	-
Oct 28, 2025	40.06	40.40	40.06	40.40	40.40	1.35%	-
Oct 27, 2025	40.16	40.16	39.86	39.86	39.86	-0.70%	-
Oct 24, 2025	40.24	40.24	39.86	40.14	40.14	-0.10%	-
Oct 23, 2025	39.92	40.18	39.88	40.18	40.18	2.08%	-
Oct 22, 2025	39.62	39.62	39.34	39.36	39.36	-0.05%	-
Oct 21, 2025	39.44	39.44	39.30	39.38	39.38	-0.05%	-
Oct 20, 2025	39.24	39.62	39.24	39.40	39.40	0.72%	-
Oct 17, 2025	39.18	39.18	38.64	39.12	39.12	-0.25%	-
Oct 16, 2025	39.24	39.24	39.12	39.22	39.22	-0.05%	-
Oct 15, 2025	39.46	39.46	39.18	39.24	39.24	0.36%	-
Oct 14, 2025	39.22	39.22	38.86	39.10	39.10	0.46%	-
Oct 13, 2025	39.26	39.30	38.92	38.92	38.92	-1.17%	-
Oct 10, 2025	39.36	39.44	39.30	39.38	39.38	-0.20%	-
Oct 9, 2025	39.00	39.50	39.00	39.46	39.46	2.07%	-
Oct 8, 2025	38.72	38.72	38.52	38.66	38.66	-0.67%	-
Oct 7, 2025	38.78	38.92	38.72	38.92	38.92	-0.10%	-
Oct 6, 2025	38.60	39.10	38.60	38.96	38.96	0.62%	-
Oct 3, 2025	38.76	38.84	38.72	38.72	38.72	-0.21%	-
Oct 2, 2025	39.06	39.06	38.80	38.80	38.80	-0.46%	-
Oct 1, 2025	39.38	39.38	38.98	38.98	38.98	-0.41%	-
Sep 30, 2025	39.14	39.14	38.84	39.14	39.14	-	-
Sep 29, 2025	38.98	39.14	38.98	39.14	39.14	-0.10%	-