Koninklijke Vopak N.V. (VIE:VPK)
Austria · Delayed Price · Currency is EUR 39.88
+0.52 (1.32%)
Last updated: Oct 23, 2025, 11:00 AM CET
Koninklijke Vopak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 38.78 | 39.18 | 38.78 | 39.18 | 39.18 | 1.29% | - |
| Sep 25, 2025 | 38.46 | 38.68 | 38.32 | 38.68 | 38.68 | 0.94% | - |
| Sep 24, 2025 | 38.44 | 38.44 | 38.32 | 38.32 | 38.32 | -0.47% | - |
| Sep 23, 2025 | 38.72 | 38.80 | 38.50 | 38.50 | 38.50 | -0.67% | - |
| Sep 22, 2025 | 38.18 | 38.76 | 38.18 | 38.76 | 38.76 | 0.78% | - |
| Sep 19, 2025 | 38.74 | 38.74 | 38.46 | 38.46 | 38.46 | -0.83% | - |
| Sep 18, 2025 | 38.72 | 38.82 | 38.72 | 38.78 | 38.78 | 0.05% | - |
| Sep 17, 2025 | 39.28 | 39.28 | 38.58 | 38.76 | 38.76 | -1.07% | - |
| Sep 16, 2025 | 39.82 | 39.82 | 39.18 | 39.18 | 39.18 | -2.10% | - |
| Sep 15, 2025 | 40.74 | 40.74 | 40.02 | 40.02 | 40.02 | -2.15% | - |
| Sep 12, 2025 | 40.50 | 40.94 | 40.50 | 40.90 | 40.90 | 1.34% | - |
| Sep 11, 2025 | 40.10 | 40.54 | 40.10 | 40.36 | 40.36 | 0.30% | - |
| Sep 10, 2025 | 41.42 | 41.42 | 40.24 | 40.24 | 40.24 | -3.22% | - |
| Sep 9, 2025 | 41.46 | 41.58 | 41.44 | 41.58 | 41.58 | 0.39% | - |
| Sep 8, 2025 | 41.54 | 41.54 | 41.36 | 41.42 | 41.42 | 0.44% | - |
| Sep 5, 2025 | 41.34 | 41.34 | 41.16 | 41.24 | 41.24 | 0.19% | - |
| Sep 4, 2025 | 41.02 | 41.36 | 41.02 | 41.16 | 41.16 | 0.44% | - |
| Sep 3, 2025 | 41.16 | 41.16 | 40.98 | 40.98 | 40.98 | -0.15% | - |
| Sep 2, 2025 | 41.40 | 41.40 | 41.02 | 41.04 | 41.04 | -0.53% | - |
| Sep 1, 2025 | 41.36 | 41.36 | 41.08 | 41.26 | 41.26 | -0.48% | - |
| Aug 29, 2025 | 41.64 | 41.64 | 40.94 | 41.46 | 41.46 | 0.24% | - |
| Aug 28, 2025 | 42.38 | 42.38 | 41.16 | 41.36 | 41.36 | -1.52% | - |
| Aug 27, 2025 | 41.56 | 42.06 | 41.56 | 42.00 | 42.00 | 1.01% | - |
| Aug 26, 2025 | 41.60 | 41.60 | 41.48 | 41.58 | 41.58 | -0.48% | - |
| Aug 25, 2025 | 41.78 | 41.78 | 41.72 | 41.78 | 41.78 | -0.29% | - |
| Aug 22, 2025 | 41.94 | 41.94 | 41.78 | 41.90 | 41.90 | 0.48% | - |
| Aug 21, 2025 | 41.78 | 41.84 | 41.60 | 41.70 | 41.70 | -0.05% | - |
| Aug 20, 2025 | 41.56 | 41.72 | 41.56 | 41.72 | 41.72 | 0.58% | - |
| Aug 19, 2025 | 41.46 | 41.50 | 41.46 | 41.48 | 41.48 | 0.24% | - |
| Aug 18, 2025 | 41.58 | 41.58 | 41.38 | 41.38 | 41.38 | -0.72% | - |
| Aug 15, 2025 | 41.64 | 41.78 | 41.64 | 41.68 | 41.68 | 0.53% | - |