Amsterdam - Delayed Quote
EUR
Koninklijke Vopak N.V. (VPK.AS)
54.40
+0.15
(+0.28%)
At close: October 30 at 5:35:28 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.45
54.60
54.15
54.40
54.40
113,770
Oct 29, 2026
54.15
54.75
54.05
54.25
54.25
72,196
Oct 28, 2026
53.90
54.35
53.70
54.30
54.30
110,021
Oct 27, 2026
53.80
54.05
53.60
54.00
54.00
123,038
Oct 26, 2026
54.00
54.00
53.15
53.85
53.85
114,835
Oct 23, 2026
52.65
54.40
52.55
54.40
54.40
153,784
Oct 22, 2026
53.00
53.20
52.50
52.50
52.50
114,324
Oct 21, 2026
53.15
53.40
52.80
53.10
53.10
82,943
Oct 20, 2026
53.75
53.75
52.90
53.00
53.00
82,024
Oct 19, 2026
53.40
53.80
53.25
53.45
53.45
99,363
Oct 16, 2026
52.80
53.40
52.40
53.35
53.35
114,740
Oct 15, 2026
52.75
53.40
52.20
52.70
52.70
195,170
Oct 14, 2026
51.85
52.60
51.70
51.75
51.75
151,758
Oct 13, 2026
51.55
51.75
51.35
51.70
51.70
66,834
Oct 12, 2026
51.15
51.70
50.95
51.55
51.55
140,717
Oct 9, 2026
51.20
51.35
50.60
51.10
51.10
83,398
Oct 8, 2026
51.05
51.35
50.50
51.15
51.15
121,431
Oct 7, 2026
51.00
51.50
50.75
51.05
51.05
140,807
Oct 6, 2026
50.40
51.05
50.40
51.05
51.05
188,665
Oct 5, 2026
48.74
50.45
48.74
50.40
50.40
178,596
Oct 2, 2026
47.64
48.38
47.60
48.14
48.14
95,366
Oct 1, 2026
47.52
47.86
47.08
47.62
47.62
84,099
Sep 30, 2026
48.08
48.28
47.44
47.80
47.80
131,434
Sep 29, 2026
48.04
48.18
47.70
47.92
47.92
110,065
Sep 28, 2026
46.94
48.92
46.88
48.30
48.30
187,250
Sep 25, 2026
47.26
47.36
46.52
46.52
46.52
79,649
Sep 24, 2026
47.30
47.74
47.10
47.34
47.34
86,562
Sep 23, 2026
46.94
47.64
46.54
47.32
47.32
101,224
Sep 22, 2026
47.60
47.66
46.88
47.00
47.00
142,541
Sep 21, 2026
47.70
48.00
47.40
47.72
47.72
55,972
Sep 18, 2026
48.00
48.00
47.34
47.54
47.54
346,607
Sep 17, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
47.46
48.10
47.32
48.02
48.02
106,351
Sep 16, 2026
48.00
48.30
47.84
48.14
47.42
121,976
Sep 15, 2026
47.00
47.98
47.00
47.98
47.26
98,807
Sep 14, 2026
47.52
47.56
46.84
47.52
46.81
104,087
Sep 11, 2026
47.80
47.80
46.90
47.12
46.42
103,417
Sep 10, 2026
47.98
48.48
47.58
47.58
46.87
88,204
Sep 9, 2026
48.76
48.84
47.76
47.98
47.26
76,366
Sep 8, 2026
48.54
48.76
48.44
48.60
47.87
213,374
Sep 7, 2026
48.04
48.50
47.94
48.32
47.60
69,403
Sep 4, 2026
48.06
48.06
47.58
47.80
47.09
110,617
Sep 3, 2026
47.64
48.06
47.50
47.98
47.26
91,259
Sep 2, 2026
48.32
48.50
47.60
47.60
46.89
84,463
Sep 1, 2026
48.16
48.38
47.88
48.20
47.48
79,512
Aug 31, 2026
47.90
48.50
47.86
47.98
47.26
154,012
Aug 28, 2026
46.94
47.98
46.94
47.78
47.07
84,748
Aug 27, 2026
46.90
47.26
46.64
46.94
46.24
100,348
Aug 26, 2026
47.50
47.62
46.82
46.92
46.22
116,401
Aug 25, 2026
47.00
47.62
46.96
47.56
46.85
53,204
Aug 24, 2026
47.48
47.90
47.00
47.16
46.45
94,281
Aug 21, 2026
47.32
47.76
47.10
47.56
46.85
75,212
Aug 20, 2026
47.40
47.68
47.14
47.46
46.75
63,365
Aug 19, 2026
48.08
48.08
47.50
47.50
46.79
96,481
Aug 18, 2026
47.84
48.10
47.76
47.84
47.12
204,134
Aug 17, 2026
47.90
47.96
47.56
47.62
46.91
46,236
Aug 14, 2026
47.34
47.76
47.16
47.76
47.05
66,432
Aug 13, 2026
47.20
47.46
46.92
47.16
46.45
68,182
Aug 12, 2026
47.28
47.52
46.92
47.04
46.34
82,821
Aug 11, 2026
46.42
47.20
46.42
47.06
46.36
78,826
Aug 10, 2026
46.84
46.84
46.13
46.52
45.82
86,318
Aug 7, 2026
46.64
46.84
46.34
46.56
45.86
105,438
Aug 6, 2026
47.10
47.52
46.56
46.56
45.86
101,208
Aug 5, 2026
48.06
48.26
46.92
47.00
46.30
158,013
Aug 4, 2026
48.78
49.08
48.02
48.02
47.30
278,222
Aug 3, 2026
49.16
49.16
48.28
48.98
48.25
116,376
Jul 31, 2026
49.06
49.46
48.46
48.98
48.25
280,868
Jul 30, 2026
47.74
49.50
47.56
48.86
48.13
247,835
Jul 29, 2026
45.90
46.92
45.86
46.68
45.98
82,146
Jul 28, 2026
46.00
46.34
45.84
45.90
45.21
73,336
Jul 27, 2026
47.00
47.00
46.08
46.08
45.39
101,041
Jul 24, 2026
47.30
47.36
46.96
47.02
46.32
66,804
Jul 23, 2026
47.34
47.40
46.84
47.24
46.53
58,926
Jul 22, 2026
46.40
47.18
46.16
47.10
46.40
93,221
Jul 21, 2026
47.00
47.02
45.88
46.26
45.57
98,079
Jul 20, 2026
47.30
47.50
46.58
47.02
46.32
96,418
Jul 17, 2026
47.00
47.44
47.00
47.28
46.57
50,263
Jul 16, 2026
47.36
47.36
46.50
47.12
46.42
65,871
Jul 15, 2026
47.88
48.08
47.30
47.36
46.65
102,722
Jul 14, 2026
48.00
48.00
47.38
47.70
46.99
64,816
Jul 13, 2026
47.36
47.92
47.10
47.88
47.16
74,132
Jul 10, 2026
47.40
47.42
46.80
46.90
46.20
56,801
Jul 9, 2026
47.48
47.68
47.16
47.36
46.65
82,838
Jul 8, 2026
47.12
47.52
46.70
47.52
46.81
142,597
Jul 7, 2026
46.68
46.90
46.12
46.78
46.08
157,356
Jul 6, 2026
46.60
46.78
46.24
46.62
45.92
107,723
Jul 3, 2026
45.20
46.42
45.18
46.30
45.61
93,919
Jul 2, 2026
44.42
45.42
44.42
45.24
44.56
84,498
Jul 1, 2026
45.60
45.60
44.12
44.50
43.83
160,466
Jun 30, 2026
45.24
45.86
45.24
45.64
44.96
137,306
Jun 29, 2026
45.84
45.84
45.24
45.54
44.86
75,537
Jun 26, 2026
45.30
46.04
45.22
45.78
45.10
153,273
Jun 25, 2026
45.20
45.52
45.02
45.30
44.62
136,830
Jun 24, 2026
45.82
46.00
45.32
45.36
44.68
119,888
Jun 23, 2026
45.78
46.22
45.38
46.02
45.33
77,350
Jun 22, 2026
45.50
45.74
45.36
45.56
44.88
82,925
Jun 19, 2026
45.24
45.78
44.94
45.54
44.86
369,877
Jun 18, 2026
45.50
45.66
45.02
45.10
44.43
121,941
Jun 17, 2026
45.44
45.84
45.08
45.50
44.82
112,188
Jun 16, 2026
45.38
46.02
45.24
45.24
44.56
361,538
Jun 15, 2026
45.72
46.10
45.08
45.22
44.54
105,870
Jun 12, 2026
45.88
45.98
45.26
45.94
45.25
90,711
Jun 11, 2026
45.70
46.22
45.58
45.86
45.17
79,638
Jun 10, 2026
45.30
45.88
45.24
45.84
45.15
75,171
Jun 9, 2026
45.90
45.90
45.28
45.36
44.68
53,071
Jun 8, 2026
46.50
46.90
45.82
45.82
45.13
91,847
Jun 5, 2026
45.82
46.58
45.80
46.56
45.86
90,260
Jun 4, 2026
46.08
46.14
45.74
45.90
45.21
90,809
Jun 3, 2026
46.20
46.36
45.84
46.04
45.35
140,231
Jun 2, 2026
46.06
46.20
45.78
46.04
45.35
99,423
Jun 1, 2026
46.30
46.44
45.68
46.36
45.67
96,195
May 29, 2026
46.20
46.20
45.68
45.76
45.08
248,127
May 28, 2026
46.70
46.76
46.10
46.10
45.41
111,621
May 27, 2026
47.20
47.22
46.42
46.50
45.80
111,772
May 26, 2026
47.10
47.42
46.96
46.96
46.26
113,236
May 25, 2026
46.36
47.46
46.26
47.42
46.71
102,581
May 22, 2026
46.00
46.54
45.80
46.50
45.80
115,971
May 21, 2026
45.60
46.32
45.54
46.08
45.39
98,899
May 20, 2026
45.80
45.98
45.56
45.56
44.88
73,389
May 19, 2026
45.92
46.02
45.46
45.88
45.19
71,631
May 18, 2026
46.00
46.08
45.58
45.86
45.17
92,837
May 15, 2026
46.72
47.02
45.54
46.00
45.31
126,484
May 14, 2026
46.24
46.72
46.14
46.64
45.94
131,942
May 13, 2026
45.10
46.24
45.00
46.24
45.55
168,136
May 12, 2026
44.64
45.28
44.64
44.98
44.31
120,406
May 11, 2026
44.40
44.80
44.30
44.64
43.97
177,374
May 8, 2026
43.96
44.36
43.84
44.14
43.48
152,380
May 7, 2026
43.74
44.92
43.40
44.20
43.54
287,881
May 6, 2026
43.60
44.42
43.40
44.14
43.48
275,490
May 5, 2026
42.88
43.46
42.88
43.02
42.38
552,086
May 4, 2026
42.62
42.76
42.12
42.68
42.04
111,118
Apr 30, 2026
42.14
42.90
41.90
42.64
42.00
276,036
Apr 29, 2026
42.20
42.40
41.50
41.54
40.92
145,061
Apr 28, 2026
41.26
42.30
41.26
42.24
41.61
196,548
Apr 27, 2026
41.18
41.54
41.00
41.14
40.52
167,395
Apr 24, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
40.88
41.32
40.66
41.32
40.70
308,218
Apr 23, 2026
43.74
43.80
42.52
42.58
40.17
286,927
Apr 22, 2026
42.70
44.66
42.36
43.48
41.02
334,573
Apr 21, 2026
42.60
42.80
42.08
42.22
39.83
170,990
Apr 20, 2026
42.92
43.06
42.36
42.56
40.15
186,860
Apr 17, 2026
42.94
43.12
42.06
42.32
39.92
235,153
Apr 16, 2026
43.02
43.44
42.66
42.66
40.25
176,470
Apr 15, 2026
43.02
43.58
42.94
43.18
40.74
163,943
Apr 14, 2026
43.14
43.56
42.82
43.02
40.59
181,592
Apr 13, 2026
44.20
44.64
42.54
42.92
40.49
250,331
Apr 10, 2026
45.24
45.24
43.74
43.94
41.45
189,841
Apr 9, 2026
45.22
45.44
45.00
45.28
42.72
147,120
Apr 8, 2026
45.80
45.80
44.20
44.80
42.26
388,145
Apr 7, 2026
47.14
47.50
46.88
47.18
44.51
128,255
Apr 2, 2026
46.80
46.94
46.34
46.64
44.00
84,596
Apr 1, 2026
46.88
47.14
46.50
46.54
43.91
121,796
Mar 31, 2026
46.32
47.00
46.26
46.90
44.25
169,840
Mar 30, 2026
46.44
47.28
46.32
46.48
43.85
125,997
Mar 27, 2026
46.22
46.72
45.88
46.10
43.49
182,678
Mar 26, 2026
46.00
46.62
45.94
46.34
43.72
106,388
Mar 25, 2026
45.96
46.84
45.90
46.28
43.66
157,667
Mar 24, 2026
45.30
45.92
45.20
45.62
43.04
99,898
Mar 23, 2026
45.24
45.66
44.16
45.38
42.81
242,096
Mar 20, 2026
48.24
48.56
45.68
45.78
43.19
991,329
Mar 19, 2026
47.00
48.20
46.78
48.10
45.38
217,880
Mar 18, 2026
47.40
47.54
47.04
47.22
44.55
159,458
Mar 17, 2026
47.56
47.98
47.44
47.44
44.76
103,783
Mar 16, 2026
48.00
48.12
47.44
47.76
45.06
135,508
Mar 13, 2026
48.22
48.52
47.54
47.88
45.17
150,731
Mar 12, 2026
47.96
48.26
47.80
48.00
45.28
144,494
Mar 11, 2026
47.58
48.12
47.42
48.12
45.40
105,222
Mar 10, 2026
47.68
47.70
46.94
47.56
44.87
168,716
Mar 9, 2026
45.94
47.70
45.90
47.22
44.55
171,789
Mar 6, 2026
45.76
46.58
45.76
46.58
43.94
126,208
Mar 5, 2026
45.68
46.17
45.50
45.76
43.17
128,696
Mar 4, 2026
45.26
45.62
45.18
45.44
42.87
120,361
Mar 3, 2026
45.84
45.84
44.90
45.34
42.77
197,855
Mar 2, 2026
46.74
47.58
45.88
46.14
43.53
214,457
Feb 27, 2026
46.54
46.54
45.68
46.44
43.81
227,127
Feb 26, 2026
46.60
46.72
45.64
46.52
43.89
169,608
Feb 25, 2026
46.64
48.28
46.42
46.68
44.04
545,214
Feb 24, 2026
43.16
44.48
43.16
43.50
41.04
182,236
Feb 23, 2026
44.00
44.05
42.88
43.10
40.66
207,168
Feb 20, 2026
45.00
45.12
43.48
44.26
41.75
238,191
Feb 19, 2026
44.80
45.48
44.78
45.30
42.74
122,732
Feb 18, 2026
44.78
45.12
44.58
44.66
42.13
110,542
Feb 17, 2026
44.06
44.80
44.00
44.62
42.09
95,216
Feb 16, 2026
43.74
44.54
43.58
44.18
41.68
110,572
Feb 13, 2026
43.42
44.36
43.22
43.84
41.36
205,204
Feb 12, 2026
43.50
43.77
43.14
43.38
40.92
100,491
Feb 11, 2026
43.38
43.48
43.12
43.48
41.02
71,115
Feb 10, 2026
42.90
43.64
42.84
43.22
40.77
159,934
Feb 9, 2026
42.92
43.94
42.72
42.98
40.55
208,772
Feb 6, 2026
42.50
42.96
42.32
42.96
40.53
97,419
Feb 5, 2026
42.22
42.48
41.70
42.48
40.08
136,075
Feb 4, 2026
42.38
43.02
42.32
42.58
40.17
139,390
Feb 3, 2026
42.36
42.50
41.76
42.04
39.66
119,709
Feb 2, 2026
42.00
42.30
41.64
42.16
39.77
90,340
Jan 30, 2026
42.16
42.28
41.88
42.06
39.68
309,152
Jan 29, 2026
41.56
42.44
41.56
42.06
39.68
175,032
Jan 28, 2026
41.18
41.50
41.18
41.44
39.09
147,002
Jan 27, 2026
40.68
41.28
40.60
40.90
38.59
163,388
Jan 26, 2026
40.62
40.68
40.38
40.40
38.11
145,206
Jan 23, 2026
40.60
40.64
40.34
40.46
38.17
122,555
Jan 22, 2026
40.98
41.12
40.34
40.54
38.25
135,249
Jan 21, 2026
40.60
40.76
40.24
40.50
38.21
150,380
Jan 20, 2026
39.50
40.72
39.44
40.64
38.34
183,650
Jan 19, 2026
39.00
39.66
38.92
39.66
37.42
132,989
Jan 16, 2026
40.08
40.12
39.72
39.76
37.51
119,025
Jan 15, 2026
39.90
40.12
39.72
40.02
37.75
143,734
Jan 14, 2026
39.80
40.12
39.54
39.88
37.62
152,876
Jan 13, 2026
39.50
39.74
39.30
39.66
37.42
130,308
Jan 12, 2026
39.40
39.58
39.26
39.36
37.13
73,257
Jan 9, 2026
39.16
39.52
39.10
39.34
37.11
111,271
Jan 8, 2026
39.50
39.80
38.90
39.00
36.79
116,038
Jan 7, 2026
38.56
39.24
38.38
39.24
37.02
150,079
Jan 6, 2026
38.74
39.08
38.70
38.70
36.51
118,671
Jan 5, 2026
38.30
38.86
38.16
38.72
36.53
126,069
Jan 2, 2026
38.00
38.28
37.88
38.14
35.98
90,596
Dec 31, 2025
37.90
37.94
37.70
37.88
35.74
50,771
Dec 30, 2025
37.84
37.86
37.50
37.78
35.64
64,072
Dec 29, 2025
37.50
37.78
37.48
37.72
35.59
79,735
Dec 24, 2025
37.40
37.58
37.40
37.46
35.34
14,619
Dec 23, 2025
37.50
37.60
37.24
37.42
35.30
133,861
Dec 22, 2025
37.18
37.58
37.06
37.54
35.42
120,643
Dec 19, 2025
37.48
37.48
37.12
37.18
35.08
379,988
Dec 18, 2025
37.18
37.46
37.18
37.44
35.32
149,478
Dec 17, 2025
37.40
37.48
37.04
37.12
35.02
133,004
Dec 16, 2025
37.50
37.62
37.20
37.32
35.21
91,393
Dec 15, 2025
37.70
37.82
37.52
37.52
35.40
47,279
Dec 12, 2025
37.50
37.72
37.46
37.54
35.42
64,569
Dec 11, 2025
37.66
37.70
37.44
37.58
35.45
63,474
Dec 10, 2025
37.66
37.92
37.64
37.82
35.68
63,303
Dec 9, 2025
38.18
38.32
37.74
37.74
35.60
111,598
Dec 8, 2025
38.34
38.50
38.20
38.20
36.04
103,380
Dec 5, 2025
38.70
38.82
38.32
38.36
36.19
97,988
Dec 4, 2025
38.70
38.82
38.44
38.70
36.51
80,060
Dec 3, 2025
38.50
38.72
38.48
38.66
36.47
80,680
Dec 2, 2025
38.62
38.70
38.40
38.56
36.38
93,264
Dec 1, 2025
38.84
38.94
38.66
38.68
36.49
76,829
Nov 28, 2025
38.80
39.18
38.72
39.04
36.83
154,435
Nov 27, 2025
38.56
38.98
38.54
38.78
36.59
112,342
Nov 26, 2025
37.78
38.70
37.66
38.50
36.32
153,138
Nov 25, 2025
37.60
37.80
37.48
37.74
35.60
100,230
Nov 24, 2025
37.42
37.54
37.24
37.54
35.42
178,178
Nov 21, 2025
36.90
37.60
36.58
37.38
35.26
198,162
Nov 20, 2025
37.34
37.34
36.94
37.08
34.98
98,671
Nov 19, 2025
37.12
37.16
36.82
37.06
34.96
70,771
Nov 18, 2025
37.16
37.16
36.76
37.00
34.91
156,325
Nov 17, 2025
37.40
37.50
37.24
37.38
35.26
63,831
Nov 14, 2025
37.84
37.88
36.94
37.32
35.21
157,026
Nov 13, 2025
38.08
38.40
37.92
38.06
35.91
75,834
Nov 12, 2025
38.20
38.32
38.00
38.12
35.96
104,407
Nov 11, 2025
37.76
38.16
37.64
38.04
35.89
98,927
Nov 10, 2025
37.32
37.62
37.20
37.62
35.49
165,974
Nov 7, 2025
37.88
37.96
37.20
37.28
35.17
195,998
Nov 6, 2025
38.12
38.22
37.26
37.72
35.59
182,901
Nov 5, 2025
38.50
38.62
37.02
38.08
35.92
390,099
Nov 4, 2025
39.28
39.28
38.64
39.08
36.87
171,682
Nov 3, 2025
39.50
39.72
39.06
39.24
37.02
69,880
Oct 31, 2025
39.90
39.98
39.12
39.28
37.06
99,878
Oct 30, 2025
40.08
40.10
39.70
39.98
37.72
65,726
