Koninklijke Vopak NV Rotterdam (PK) (VOPKF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 42.2999 | 0 | 0 | 0 | CS |
| 4 | 2.5499 | 6.4148427673 | 39.75 | 42.2999 | 38.25 | 486 | 40.13115954 | CS |
| 12 | 3.0499 | 7.77044585987 | 39.25 | 42.2999 | 38.25 | 1489 | 39.52623167 | CS |
| 26 | 9.0999 | 27.4093373494 | 33.2 | 42.2999 | 30.95 | 2816 | 32.97669787 | CS |
| 52 | 6.6199 | 18.5535313901 | 35.68 | 42.2999 | 30.95 | 1934 | 33.62591483 | CS |
| 156 | -2.6855 | -5.96971461852 | 44.9854 | 45.37 | 18.45 | 3132 | 29.96024972 | CS |
| 260 | -4.8101 | -10.2103587349 | 47.11 | 57.9875 | 18.45 | 2514 | 38.80496425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 42.2999 | 4.05 | 10.59 | 42.2999 | 42.2999 | 42.2999 | 144 |
| 1718919000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1718746200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1718659800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1718400600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1718314200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1718227800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1718141400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1718055000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1717795800 | 38.25 | -2.76 | -6.73 | 38.25 | 38.25 | 38.25 | 120 |
| 1717709400 | 41.01 | 0 | 0.00 | 41.01 | 41.01 | 41.01 | 1 |
| 1717622940 | 41.01 | 0 | 0.00 | 41.01 | 41.01 | 41.01 | 0 |
| 1717536540 | 41.01 | 0 | 0.00 | 41.01 | 41.01 | 41.01 | 0 |
| 1717450140 | 41.01 | 0.56 | 1.38 | 41.01 | 41.01 | 41.01 | 117 |
| 1717190940 | 40.45 | 0 | 0.00 | 40.45 | 40.45 | 40.45 | 0 |
| 1717104540 | 40.45 | 0.7 | 1.76 | 40.45 | 40.45 | 40.45 | 1369 |
| 1717018020 | 39.75 | 0.45 | 1.15 | 39.75 | 39.75 | 39.75 | 825 |
| 1716931740 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1716586140 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1716499740 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1716413340 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1716326940 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1716240540 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1715981340 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1715894940 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1715808540 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1715722140 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1715635740 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1715376540 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1715290140 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1715203740 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1715117340 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1715030940 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1714771740 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1714685340 | 39.3 | 2.16 | 5.82 | 39.25 | 39.35 | 39.25 | 6503 |
| 1714599000 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1714512600 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1714397400 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1714138200 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1714051800 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1713965400 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1713879000 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1713792600 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1713533400 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1713447000 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1713360600 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1713274200 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1713187800 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1712928600 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1712842200 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1712755800 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1712669400 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1712583000 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1712323800 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1712237400 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1712151000 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1712064600 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1711978200 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1711632600 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1711546200 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1711459800 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1711373400 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
