Canada markets closed

Koninklijke Vopak N.V. (VOPKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.600.00 (0.00%)
At close: 03:49PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202217.6017.6017.6017.6017.60-
Sept 29, 202217.9317.9317.6017.6017.601,400
Sept 28, 202218.0018.3318.0018.1818.181,600
Sept 27, 202218.2118.4218.2118.4218.42200
Sept 26, 202218.3218.3218.2118.2118.21500
Sept 23, 202219.0019.0018.4418.4418.441,600
Sept 22, 202220.1220.7920.1220.7920.79200
Sept 21, 202219.6919.6919.6919.6919.69-
Sept 20, 202220.0020.0019.6919.6919.691,300
Sept 19, 202220.3020.3720.3020.3720.371,700
Sept 16, 202220.8621.0120.4520.4520.452,800
Sept 15, 202221.5321.5321.5321.5321.53200
Sept 14, 202221.6821.6821.6821.6821.68-
Sept 13, 202221.4521.6821.4021.6821.681,100
Sept 12, 202222.4822.4822.4822.4822.48200
Sept 09, 202221.7421.7421.6921.6921.69400
Sept 08, 202221.3021.3321.3021.3321.33300
Sept 07, 202221.9321.9321.9321.9321.93-
Sept 06, 202221.8621.9321.8521.9321.93500
Sept 02, 202221.5321.5321.4821.4821.481,000
Sept 01, 202221.8021.8021.8021.8021.80300
Aug 31, 202222.0322.2221.9522.1322.131,000
Aug 30, 202221.6121.6121.6121.6121.61200
Aug 29, 202221.8421.8421.8221.8221.82700
Aug 26, 202221.7422.1621.7421.8521.85500
Aug 25, 202221.6921.6921.6921.6921.69200
Aug 24, 202221.9921.9921.9921.9921.99500
Aug 23, 202221.6922.1321.6921.6921.694,400
Aug 22, 202221.6621.7221.4721.7221.721,400
Aug 19, 202222.0522.0522.0522.0522.051,300
Aug 18, 202222.9122.9122.7322.7322.73400
Aug 17, 202223.0123.0123.0123.0123.01-
Aug 16, 202223.0123.0123.0123.0123.01300
Aug 15, 202222.8522.8522.8522.8522.85-
Aug 12, 202222.8522.8522.8522.8522.85100
Aug 11, 202222.8522.8522.8522.8522.85900
Aug 10, 202222.5022.5022.5022.5022.50100
Aug 09, 202222.5022.5022.5022.5022.50400
Aug 08, 202222.4422.4422.4422.4422.44400
Aug 05, 202222.0022.0021.9421.9421.941,300
Aug 04, 202222.1322.1322.1322.1322.13200
Aug 03, 202222.3022.3022.3022.3022.30200
Aug 02, 202222.2222.2222.0022.0022.002,300
Aug 01, 202223.5823.5823.5823.5823.58300
Jul 29, 202223.3223.3223.3223.3223.32200
Jul 28, 202223.0023.0023.0023.0023.00-
Jul 27, 202223.0023.0023.0023.0023.00100
Jul 26, 202223.3723.4323.3723.4323.43700
Jul 25, 202224.8424.8424.8424.8424.84-
Jul 22, 202224.1324.8424.1324.8424.84600
Jul 21, 202223.7524.8123.7524.8124.81900
Jul 20, 202224.2924.2924.2924.2924.29200
Jul 19, 202224.5724.5723.9423.9423.94600
Jul 18, 202224.2624.2624.2124.2524.25800
Jul 15, 202223.4823.5923.4823.4923.49300
Jul 14, 202223.0623.3122.9623.1523.152,100
Jul 13, 202224.1324.1324.1324.1324.13300
Jul 12, 202223.8724.2123.7123.7123.711,700
Jul 11, 202224.5224.5224.5224.5224.52-
Jul 08, 202224.5124.5224.5124.5224.52500
Jul 07, 202224.1224.1224.1224.1224.12-
Jul 06, 202223.9224.1223.9224.1224.12700
Jul 05, 202224.8824.8824.7024.7024.70800
Jul 01, 202224.6224.6224.6224.6224.621,000
Jun 30, 202225.8925.8925.8925.8925.89300
Jun 29, 202226.0026.0026.0026.0026.00300
Jun 28, 202226.2826.2826.2826.2826.28-
Jun 27, 202225.5726.2825.5726.2826.28400
Jun 24, 202224.0824.0824.0624.0624.06300
Jun 23, 202224.6124.7124.3824.7124.711,300
Jun 22, 202224.6225.3924.5925.3925.391,600
Jun 21, 202224.4024.4324.3824.3824.38500
Jun 17, 202224.5724.5724.5124.5124.511,200
Jun 16, 202225.3825.3825.3825.3825.38-
Jun 15, 202225.3825.3825.3825.3825.38300
Jun 14, 202225.7725.7725.4025.4025.402,200
Jun 13, 202226.5326.5326.1426.1426.14700
Jun 10, 202228.3328.3328.3328.3328.33300
Jun 09, 202228.9928.9928.9928.9928.99-
Jun 08, 202228.9029.1828.9028.9928.991,100
Jun 07, 202229.7829.7829.7829.7829.782,800
Jun 06, 202229.1429.2129.1429.1629.161,400
Jun 03, 202228.4428.7628.2528.6828.6831,000
Jun 02, 202228.6428.8928.4728.8928.8937,100
Jun 01, 202228.7328.7328.7328.7328.73-
May 31, 202228.7028.7328.7028.7328.731,100
May 27, 202228.1728.1728.1728.1728.17600
May 26, 202226.9026.9026.9026.9026.90-
May 25, 202226.9026.9026.9026.9026.90100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...