Koninklijke Vopak NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	52.775	53.425	52.775	52.775	52.775	2
2026-10-22	53.150	53.425	53.150	53.150	53.150	2
2026-10-21	53.150	53.425	53.050	53.050	53.050	1
2026-10-20	53.425	53.425	53.400	53.400	53.400	2,726
2026-10-19	53.425	53.575	53.425	53.575	53.575	2,726
2026-10-16	52.490	52.490	47.540	52.490	52.490	9
2026-10-15	52.875	53.350	51.700	52.400	52.400	4,643
2026-10-14	51.875	52.600	51.700	52.000	52.000	2,095
2026-10-13	51.540	51.750	51.400	51.650	51.650	11,492
2026-10-12	51.070	51.700	50.900	51.300	51.300	7,623
2026-10-09	51.195	51.300	50.650	50.960	50.960	2,782
2026-10-08	51.050	51.325	50.500	51.005	51.005	29,048
2026-10-07	51.005	51.350	50.700	51.050	51.050	10,206
2026-10-06	50.390	51.050	50.350	51.050	51.050	4,566
2026-10-05	48.725	50.450	48.620	50.400	50.400	16,475
2026-10-02	47.570	48.380	47.570	47.570	47.570	2,095
2026-10-01	47.510	47.800	47.020	47.550	47.550	2,705
2026-09-30	48.065	48.280	47.440	48.055	48.055	56,535
2026-09-29	48.100	48.200	47.780	47.820	47.820	153,576
2026-09-28	46.800	48.980	46.680	46.940	46.940	27,461
2026-09-25	47.450	47.560	46.610	47.450	47.450	2,080
2026-09-24	47.300	47.680	47.060	47.510	47.510	1,027
2026-09-23	46.900	47.640	46.760	47.030	47.030	127,621

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.