Canada Markets close in 6 hrs 6 mins

Koninklijke Vopak N.V. (VOPKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.900.00 (0.00%)
As of 03:29PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202227.1627.1627.1627.1627.16200
May 23, 202227.0627.1627.0527.1627.161,200
May 20, 202225.9025.9025.9025.9025.90-
May 19, 202225.9025.9025.9025.9025.90400
May 18, 202226.9026.9026.3126.3126.31400
May 17, 202227.4027.4027.4027.4027.40-
May 16, 202227.4027.4027.4027.4027.40100
May 13, 202226.8326.8326.8326.8326.831,000
May 12, 202226.3526.3526.3526.3526.35200
May 11, 202226.5026.5026.2826.2826.281,400
May 10, 202226.1926.1926.1926.1926.19200
May 09, 202226.3426.3426.3426.3426.34300
May 06, 202226.6926.6926.6926.6926.69200
May 05, 202228.0628.0628.0628.0628.06-
May 04, 202228.0628.0628.0628.0628.06500
May 03, 202228.0028.0027.9227.9227.92900
May 02, 202226.7526.7526.7526.7526.75-
Apr 29, 202226.7526.7526.7526.7526.75-
Apr 28, 202226.7526.7526.7526.7526.75300
Apr 27, 202227.0027.1126.8927.1127.111,000
Apr 26, 202228.0728.0728.0728.0728.07100
Apr 25, 202228.8528.8528.4428.6528.65900
Apr 22, 202229.6229.6229.6229.6229.62700
Apr 21, 202231.4731.4731.3831.3831.381,100
Apr 20, 202231.8031.8031.8031.8031.80400
Apr 19, 202230.1330.1330.1330.1330.13300
Apr 18, 202230.3130.3130.3130.3130.31200
Apr 14, 202230.0930.0930.0930.0930.09400
Apr 13, 202230.2430.2430.2430.2430.24100
Apr 12, 202230.3230.4130.2930.4130.411,700
Apr 11, 202230.9030.9030.9030.9030.90400
Apr 08, 202230.4230.4230.3230.3230.322,500
Apr 07, 202231.0031.0030.7530.9330.931,000
Apr 06, 202231.2731.2731.2731.2731.27600
Apr 05, 202232.7132.9032.7032.7032.701,700
Apr 04, 202232.9633.2732.8633.2733.271,300
Apr 01, 202232.3232.3232.3232.3232.32-
Mar 31, 202232.3632.3632.3232.3232.321,800
Mar 30, 202231.9331.9931.9331.9931.99400
Mar 29, 202231.1531.1531.1531.1531.15-
Mar 28, 202231.2131.2131.1531.1531.15400
Mar 25, 202231.8331.8731.8331.8731.872,500
Mar 24, 202230.8730.8730.8730.8730.87100
Mar 23, 202230.8931.0030.8931.0031.001,400
Mar 22, 202231.0431.0430.9530.9630.964,000
Mar 21, 202231.5931.5931.5931.5931.59-
Mar 18, 202231.4631.5931.1031.5931.591,100
Mar 17, 202231.3331.3331.3331.3331.33500
Mar 16, 202231.4031.7031.4031.5231.52800
Mar 15, 202230.8930.8930.8930.8930.89900
Mar 14, 202231.2731.2730.8330.9830.984,000
Mar 11, 202231.0531.0530.5130.5130.51300
Mar 10, 202231.5031.7531.4131.4131.414,500
Mar 09, 202230.4631.7630.4630.5330.532,000
Mar 08, 202229.0829.8328.1729.8329.8313,700
Mar 07, 202230.0030.0029.4129.4129.418,500
Mar 04, 202234.8235.0434.8234.8334.83600
Mar 03, 202236.8637.6436.6136.8936.8941,200
Mar 02, 202237.8837.8836.8536.8536.8535,500
Mar 01, 202235.9936.3435.5436.3436.343,400
Feb 28, 202236.4036.4936.2436.2436.243,400
Feb 25, 202234.6734.6734.6734.6734.67300
Feb 24, 202234.5234.5234.5234.5234.52-
Feb 23, 202234.5234.5234.5234.5234.52200
Feb 22, 202235.2435.2435.0635.0635.061,800
Feb 18, 202235.8535.8535.6035.6035.601,300
Feb 17, 202235.0535.0535.0535.0535.05-
Feb 16, 202235.0535.0535.0535.0535.05100
Feb 15, 202235.0535.0535.0535.0535.05-
Feb 14, 202235.0235.0534.6035.0535.051,600
Feb 11, 202235.0935.0935.0935.0935.09-
Feb 10, 202235.0935.0935.0935.0935.09-
Feb 09, 202235.0935.0935.0935.0935.09-
Feb 08, 202235.0335.0935.0335.0935.09700
Feb 07, 202234.7234.7234.7234.7234.72-
Feb 04, 202234.7234.7234.7234.7234.72-
Feb 03, 202234.7234.7234.7234.7234.72-
Feb 02, 202234.7234.7234.7234.7234.72-
Feb 01, 202234.6834.7234.6834.7234.72500
Jan 31, 202233.6233.6233.6233.6233.62-
Jan 28, 202233.6233.6233.6233.6233.62-
Jan 27, 202233.6233.6233.6233.6233.621,200
Jan 26, 202234.3534.5633.9433.9433.941,700
Jan 25, 202233.7233.7233.7233.7233.72400
Jan 24, 202233.2533.2533.2533.2533.25-
Jan 21, 202233.2533.2533.2533.2533.25300
Jan 20, 202233.9033.9033.9033.9033.90900
Jan 19, 202234.1534.1534.1534.1534.15300
Jan 18, 202234.5334.5334.1534.1534.151,200
Jan 14, 202235.4835.8235.2835.2835.28900
Jan 13, 202236.2236.2436.2236.2436.243,400
Jan 12, 202235.5235.5235.4035.4035.40500
Jan 11, 202235.5935.5935.5335.5335.53900
Jan 10, 202234.8734.8734.4034.4034.401,800
Jan 07, 202234.4734.4734.4234.4234.423,000
Jan 06, 202234.3134.4634.3134.3134.311,700
Jan 05, 202234.7934.8234.6534.6534.652,700
Jan 04, 202235.2535.2535.1535.1535.155,600
Jan 03, 202234.9634.9634.9634.9634.96700
Dec 31, 202134.1235.0334.1235.0335.03300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...