Koninklijke Vopak N.V. (VIE:VPK)
Austria · Delayed Price · Currency is EUR 38.06
-0.54 (-1.40%)
Last updated: Nov 12, 2025, 3:30 PM CET
Koninklijke Vopak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |