Royal Vopak NV VPK
EURONEXT · Netherlands · Distribution Services
€47.62-0.18 (-0.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €47.64 | -0.33% | €47.52 | €47.86 | €47.08 | 33.73K |
| 2026-09-30 | €47.80 | -0.25% | €48.08 | €48.28 | €47.44 | 131.43K |
| 2026-09-29 | €47.92 | -0.79% | €48.04 | €48.18 | €47.70 | 110.07K |
| 2026-09-28 | €48.30 | +3.83% | €46.94 | €48.92 | €46.88 | 187.25K |
| 2026-09-25 | €46.52 | -1.73% | €47.26 | €47.36 | €46.52 | 79.65K |
| 2026-09-24 | €47.34 | +0.04% | €47.30 | €47.74 | €47.10 | 86.56K |
| 2026-09-23 | €47.32 | +0.68% | €46.94 | €47.64 | €46.54 | 101.22K |
| 2026-09-22 | €47.00 | -1.51% | €47.60 | €47.66 | €46.88 | 142.54K |
| 2026-09-21 | €47.72 | +0.38% | €47.70 | €48.00 | €47.40 | 55.97K |
| 2026-09-18 | €47.54 | -1.00% | €48.00 | €48.00 | €47.34 | 346.61K |
| 2026-09-17 | €48.02 | -0.25% | €47.46 | €48.10 | €47.32 | 106.35K |
| 2026-09-16 | €48.14 | +0.33% | €48.00 | €48.30 | €47.84 | 121.98K |
| 2026-09-15 | €47.98 | +0.97% | €47.00 | €47.98 | €47.00 | 98.81K |
| 2026-09-14 | €47.52 | +0.85% | €47.52 | €47.56 | €46.84 | 104.09K |
| 2026-09-11 | €47.12 | -0.97% | €47.80 | €47.80 | €46.90 | 103.42K |
| 2026-09-10 | €47.58 | -0.83% | €47.98 | €48.48 | €47.58 | 88.20K |
| 2026-09-09 | €47.98 | -1.28% | €48.76 | €48.84 | €47.76 | 76.37K |
| 2026-09-08 | €48.60 | +0.58% | €48.54 | €48.76 | €48.44 | 213.37K |
| 2026-09-07 | €48.32 | +1.09% | €48.04 | €48.50 | €47.94 | 69.40K |
| 2026-09-04 | €47.80 | -0.38% | €48.06 | €48.06 | €47.58 | 110.62K |
| 2026-09-03 | €47.98 | +0.80% | €47.64 | €48.06 | €47.50 | 91.26K |
| 2026-09-02 | €47.60 | -1.24% | €48.32 | €48.50 | €47.60 | 84.46K |
| 2026-09-01 | €48.20 | +0.46% | €48.16 | €48.38 | €47.88 | 79.51K |
| 2026-08-31 | €47.98 | +0.42% | €47.90 | €48.50 | €47.86 | 154.01K |
| 2026-08-28 | €47.78 | +1.79% | €46.94 | €47.98 | €46.94 | 84.75K |
| 2026-08-27 | €46.94 | +0.04% | €46.90 | €47.26 | €46.64 | 100.35K |
| 2026-08-26 | €46.92 | -1.35% | €47.50 | €47.62 | €46.82 | 116.40K |
| 2026-08-25 | €47.56 | +0.85% | €47.00 | €47.62 | €46.96 | 53.20K |
| 2026-08-24 | €47.16 | -0.84% | €47.48 | €47.90 | €47.00 | 94.28K |
| 2026-08-21 | €47.56 | +0.21% | €47.32 | €47.76 | €47.10 | 75.21K |
| 2026-08-20 | €47.46 | -0.08% | €47.40 | €47.68 | €47.14 | 63.37K |
| 2026-08-19 | €47.50 | -0.71% | €48.08 | €48.08 | €47.50 | 96.48K |
| 2026-08-18 | €47.84 | +0.46% | €47.84 | €48.10 | €47.76 | 204.13K |
| 2026-08-17 | €47.62 | -0.29% | €47.90 | €47.96 | €47.56 | 46.24K |
| 2026-08-14 | €47.76 | +1.27% | €47.34 | €47.76 | €47.16 | 66.43K |
| 2026-08-13 | €47.16 | +0.26% | €47.20 | €47.46 | €46.92 | 68.18K |
| 2026-08-12 | €47.04 | -0.04% | €47.28 | €47.52 | €46.92 | 82.82K |
| 2026-08-11 | €47.06 | +1.16% | €46.42 | €47.20 | €46.42 | 78.83K |
| 2026-08-10 | €46.52 | -0.09% | €46.84 | €46.84 | €46.13 | 86.32K |
| 2026-08-07 | €46.56 | 0.00% | €46.64 | €46.84 | €46.34 | 105.44K |
| 2026-08-06 | €46.56 | -0.94% | €47.10 | €47.52 | €46.56 | 101.21K |
| 2026-08-05 | €47.00 | -2.12% | €48.06 | €48.26 | €46.92 | 158.01K |
| 2026-08-04 | €48.02 | -1.96% | €48.78 | €49.08 | €48.02 | 278.22K |
| 2026-08-03 | €48.98 | 0.00% | €49.16 | €49.16 | €48.28 | 116.38K |
| 2026-07-31 | €48.98 | +0.25% | €49.06 | €49.46 | €48.46 | 280.87K |
| 2026-07-30 | €48.86 | +4.67% | €47.74 | €49.50 | €47.56 | 247.84K |
| 2026-07-29 | €46.68 | +1.70% | €45.90 | €46.92 | €45.86 | 82.15K |
| 2026-07-28 | €45.90 | -0.39% | €46.00 | €46.34 | €45.84 | 73.34K |
| 2026-07-27 | €46.08 | -2.00% | €47.00 | €47.00 | €46.08 | 101.04K |
| 2026-07-24 | €47.02 | -0.47% | €47.30 | €47.36 | €46.96 | 66.80K |
| 2026-07-23 | €47.24 | +0.30% | €47.34 | €47.40 | €46.84 | 58.93K |
| 2026-07-22 | €47.10 | +1.82% | €46.40 | €47.18 | €46.16 | 93.22K |
| 2026-07-21 | €46.26 | -1.62% | €47.00 | €47.02 | €45.88 | 98.08K |
| 2026-07-20 | €47.02 | -0.55% | €47.30 | €47.50 | €46.58 | 96.42K |
| 2026-07-17 | €47.28 | +0.34% | €47.00 | €47.44 | €47.00 | 50.26K |
| 2026-07-16 | €47.12 | -0.51% | €47.36 | €47.36 | €46.50 | 65.87K |
| 2026-07-15 | €47.36 | -0.71% | €47.88 | €48.08 | €47.30 | 102.72K |
| 2026-07-14 | €47.70 | -0.38% | €48.00 | €48.00 | €47.38 | 64.82K |
| 2026-07-13 | €47.88 | +2.09% | €47.36 | €47.92 | €47.10 | 74.13K |
| 2026-07-10 | €46.90 | -0.97% | €47.40 | €47.42 | €46.80 | 56.80K |
| 2026-07-09 | €47.36 | -0.34% | €47.48 | €47.68 | €47.16 | 82.84K |
| 2026-07-08 | €47.52 | +1.58% | €47.12 | €47.52 | €46.70 | 142.60K |
| 2026-07-07 | €46.78 | +0.34% | €46.68 | €46.90 | €46.12 | 157.36K |
| 2026-07-06 | €46.62 | +0.69% | €46.60 | €46.78 | €46.24 | 107.72K |
| 2026-07-03 | €46.30 | +2.34% | €45.20 | €46.42 | €45.18 | 93.92K |
| 2026-07-02 | €45.24 | +1.66% | €44.42 | €45.42 | €44.42 | 84.50K |
| 2026-07-01 | €44.50 | -2.50% | €45.60 | €45.60 | €44.12 | 160.47K |
| 2026-06-30 | €45.64 | +0.22% | €45.24 | €45.86 | €45.24 | 137.31K |
| 2026-06-29 | €45.54 | -0.52% | €45.84 | €45.84 | €45.24 | 75.54K |
| 2026-06-26 | €45.78 | +1.06% | €45.30 | €46.04 | €45.22 | 153.27K |
| 2026-06-25 | €45.30 | -0.13% | €45.20 | €45.52 | €45.02 | 136.83K |
| 2026-06-24 | €45.36 | -1.43% | €45.82 | €46.00 | €45.32 | 119.89K |
| 2026-06-23 | €46.02 | +1.01% | €45.78 | €46.22 | €45.38 | 77.35K |
| 2026-06-22 | €45.56 | +0.04% | €45.50 | €45.74 | €45.36 | 82.93K |
| 2026-06-19 | €45.54 | +0.98% | €45.24 | €45.78 | €44.94 | 369.88K |
| 2026-06-18 | €45.10 | -0.88% | €45.50 | €45.66 | €45.02 | 121.94K |
| 2026-06-17 | €45.50 | +0.57% | €45.44 | €45.84 | €45.08 | 112.19K |
| 2026-06-16 | €45.24 | +0.04% | €45.38 | €46.02 | €45.24 | 361.54K |
| 2026-06-15 | €45.22 | -1.57% | €45.72 | €46.10 | €45.08 | 105.87K |
| 2026-06-12 | €45.94 | +0.17% | €45.88 | €45.98 | €45.26 | 90.71K |
| 2026-06-11 | €45.86 | +0.04% | €45.70 | €46.22 | €45.58 | 79.64K |
| 2026-06-10 | €45.84 | +1.06% | €45.30 | €45.88 | €45.24 | 75.17K |
| 2026-06-09 | €45.36 | -1.00% | €45.90 | €45.90 | €45.28 | 53.07K |
| 2026-06-08 | €45.82 | -1.59% | €46.50 | €46.90 | €45.82 | 91.85K |
| 2026-06-05 | €46.56 | +1.44% | €45.82 | €46.58 | €45.80 | 90.26K |
| 2026-06-04 | €45.90 | -0.30% | €46.08 | €46.14 | €45.74 | 90.81K |
| 2026-06-03 | €46.04 | 0.00% | €46.20 | €46.36 | €45.84 | 140.23K |
| 2026-06-02 | €46.04 | -0.69% | €46.06 | €46.20 | €45.78 | 99.42K |
| 2026-06-01 | €46.36 | +1.31% | €46.30 | €46.44 | €45.68 | 96.20K |
| 2026-05-29 | €45.76 | -0.74% | €46.20 | €46.20 | €45.68 | 248.13K |