Koninklijke Vopak (VPK)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -0.801886792453 | 42.4 | 43 | 41.92 | 103664 | 42.41891893 | DE |
| 4 | 0.54 | 1.30057803468 | 41.52 | 43 | 40.76 | 105610 | 42.05686518 | DE |
| 12 | 3.7 | 9.64546402503 | 38.36 | 43 | 38.3 | 124035 | 40.66725593 | DE |
| 26 | 8.74 | 26.2304921969 | 33.32 | 43 | 33.29 | 151226 | 38.36128292 | DE |
| 52 | 10.17 | 31.8908748824 | 31.89 | 43 | 28.01 | 152102 | 34.88862465 | DE |
| 156 | 6.68 | 18.8807235726 | 35.38 | 43 | 18.14 | 268165 | 30.00471347 | DE |
| 260 | -2.6 | -5.82176444245 | 44.66 | 54.24 | 18.14 | 303463 | 36.87744623 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 42.66 | 0.02 | 0.05 | 42.56 | 42.74 | 42.1 | 87787 |
| 1726590600 | 42.64 | 0.08 | 0.19 | 42.82 | 43 | 42.56 | 75763 |
| 1726504200 | 42.56 | 0.26 | 0.61 | 42.3 | 42.8 | 42.22 | 92351 |
| 1726245000 | 42.3 | 0.14 | 0.33 | 42.16 | 42.52 | 42 | 121448 |
| 1726158600 | 42.16 | 0 | 0.00 | 42.4 | 42.48 | 41.92 | 140971 |
| 1726072200 | 42.16 | -0.12 | -0.28 | 42.3 | 42.48 | 41.84 | 87696 |
| 1725985800 | 42.28 | -0.58 | -1.35 | 43 | 43 | 42.06 | 93148 |
| 1725899400 | 42.86 | 0.3 | 0.70 | 42.54 | 42.88 | 42.54 | 93294 |
| 1725640200 | 42.56 | -0.08 | -0.19 | 42.54 | 42.9 | 42.42 | 127811 |
| 1725553800 | 42.64 | 1.08 | 2.60 | 41.7 | 42.64 | 41.66 | 217450 |
| 1725467400 | 41.56 | -0.14 | -0.34 | 41.38 | 41.88 | 41.2 | 131502 |
| 1725381000 | 41.7 | -0.26 | -0.62 | 42.04 | 42.14 | 41.46 | 94017 |
| 1725294600 | 41.96 | 0.38 | 0.91 | 41.52 | 42.12 | 41.46 | 103492 |
| 1725035400 | 41.58 | 0.16 | 0.39 | 41.5 | 41.74 | 41.16 | 196478 |
| 1724949000 | 41.42 | 0.32 | 0.78 | 40.94 | 41.42 | 40.76 | 70367 |
| 1724862600 | 41.1 | -0.3 | -0.72 | 41.54 | 41.54 | 41.1 | 67164 |
| 1724776200 | 41.4 | -0.16 | -0.38 | 41.7 | 41.9 | 41.4 | 118295 |
| 1724689800 | 41.56 | -0.2 | -0.48 | 41.5 | 41.74 | 41.36 | 45517 |
| 1724430600 | 41.76 | 0.38 | 0.92 | 41.4 | 41.76 | 41.34 | 74805 |
| 1724344200 | 41.38 | -0.2 | -0.48 | 41.52 | 41.64 | 41.08 | 72849 |
| 1724257800 | 41.58 | -0.12 | -0.29 | 41.56 | 41.78 | 41.52 | 66245 |
| 1724171400 | 41.7 | -0.28 | -0.67 | 41.98 | 41.98 | 41.4 | 148896 |
| 1724085000 | 41.98 | 0.68 | 1.65 | 41.42 | 42.06 | 41.42 | 141250 |
| 1723825800 | 41.3 | 1.3 | 3.25 | 40.74 | 41.3 | 40.4 | 156636 |
| 1723739400 | 40 | -0.22 | -0.55 | 40.34 | 40.38 | 40 | 58362 |
| 1723653000 | 40.22 | 0.3 | 0.75 | 40 | 40.32 | 39.92 | 85470 |
| 1723566600 | 39.92 | 0.12 | 0.30 | 39.9 | 40.16 | 39.72 | 73000 |
| 1723480200 | 39.8 | -0.12 | -0.30 | 40.02 | 40.28 | 39.8 | 73591 |
| 1723221000 | 39.92 | -0.22 | -0.55 | 40.28 | 40.32 | 39.86 | 101775 |
| 1723134600 | 40.14 | -0.2 | -0.50 | 40.3 | 40.3 | 39.88 | 77434 |
| 1723048200 | 40.34 | 0.84 | 2.13 | 40 | 40.56 | 40 | 95132 |
| 1722961800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1722875400 | 39.5 | -0.84 | -2.08 | 39.46 | 39.7 | 38.82 | 189913 |
| 1722616200 | 40.34 | -0.96 | -2.32 | 41 | 41.5 | 40.3 | 111713 |
| 1722529800 | 41.3 | 0.12 | 0.29 | 41.28 | 41.44 | 40.6 | 109270 |
| 1722443400 | 41.18 | -0.2 | -0.48 | 41.74 | 41.92 | 41.18 | 157067 |
| 1722357000 | 41.38 | 0.24 | 0.58 | 41.42 | 41.82 | 41.3 | 132033 |
| 1722270600 | 41.14 | -0.78 | -1.86 | 41.68 | 42.08 | 41.1 | 161045 |
| 1722011400 | 41.92 | 1.34 | 3.30 | 40.96 | 42.02 | 40.88 | 195039 |
| 1721925000 | 40.58 | -0.3 | -0.73 | 40.54 | 40.8 | 39.92 | 152187 |
| 1721838600 | 40.88 | 0.12 | 0.29 | 40.68 | 41.12 | 40.64 | 94734 |
| 1721752200 | 40.76 | -0.08 | -0.20 | 40.96 | 41.12 | 40.76 | 129442 |
| 1721665800 | 40.84 | 0.42 | 1.04 | 40.54 | 40.9 | 40.54 | 105890 |
| 1721406600 | 40.42 | 0.02 | 0.05 | 40.32 | 40.5 | 40.08 | 96799 |
| 1721320200 | 40.4 | 0.12 | 0.30 | 40.32 | 40.78 | 40.3 | 121187 |
| 1721233800 | 40.28 | -0.04 | -0.10 | 40.22 | 40.38 | 40.02 | 114137 |
| 1721147400 | 40.32 | 0.06 | 0.15 | 40.06 | 40.38 | 39.92 | 122913 |
| 1721061000 | 40.26 | -0.28 | -0.69 | 40.54 | 40.86 | 40.18 | 155284 |
| 1720801800 | 40.54 | 0.54 | 1.35 | 40 | 40.7 | 39.82 | 154097 |
| 1720715400 | 40 | 0.36 | 0.91 | 39.64 | 40 | 39.34 | 155957 |
| 1720629000 | 39.64 | 1.04 | 2.69 | 38.84 | 39.66 | 38.84 | 209665 |
| 1720542600 | 38.6 | 0.12 | 0.31 | 38.48 | 38.78 | 38.42 | 129460 |
| 1720456200 | 38.48 | -0.24 | -0.62 | 38.62 | 38.8 | 38.38 | 178036 |
| 1720197000 | 38.72 | -0.08 | -0.21 | 38.82 | 39.1 | 38.72 | 100536 |
| 1720110600 | 38.8 | -0.16 | -0.41 | 39.16 | 39.16 | 38.8 | 101313 |
| 1720024200 | 38.96 | 0.1 | 0.26 | 38.9 | 39.34 | 38.8 | 319329 |
| 1719937800 | 38.86 | 0.36 | 0.94 | 38.48 | 38.86 | 38.3 | 132862 |
| 1719851400 | 38.5 | -0.26 | -0.67 | 39.08 | 39.1 | 38.5 | 152562 |
| 1719592200 | 38.76 | -0.2 | -0.51 | 39 | 39.14 | 38.52 | 189507 |
| 1719505800 | 38.96 | 0.66 | 1.72 | 38.36 | 38.98 | 38.36 | 163582 |
| 1719419400 | 38.3 | -0.16 | -0.42 | 38.46 | 38.7 | 38.1 | 147740 |
| 1719333000 | 38.46 | 0.1 | 0.26 | 38.4 | 38.46 | 38.04 | 136574 |
| 1719246600 | 38.36 | 0.86 | 2.29 | 37.34 | 38.4 | 37.34 | 138478 |
| 1718987400 | 37.5 | -0.64 | -1.68 | 38.2 | 38.22 | 37.5 | 631447 |
| 1718901000 | 38.14 | 0.72 | 1.92 | 37.44 | 38.36 | 37.34 | 202969 |
| 1718814600 | 37.42 | 0.22 | 0.59 | 37.28 | 37.7 | 37.28 | 104524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
