Koninklijke Vopak N.V. (VOPKY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

39.53

0.00

(0.00%)

At close: 03:11PM EDT

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	39.53	39.53	39.53	39.53	39.53	-
Apr 18, 2024	39.53	39.53	39.53	39.53	39.53	-
Apr 17, 2024	39.53	39.53	39.53	39.53	39.53	-
Apr 16, 2024	39.53	39.53	39.53	39.53	39.53	100
Apr 15, 2024	39.99	39.99	39.99	39.99	39.99	100
Apr 12, 2024	39.99	39.99	39.99	39.99	39.99	-
Apr 11, 2024	39.99	39.99	39.99	39.99	39.99	-
Apr 10, 2024	39.99	39.99	39.99	39.99	39.99	-
Apr 09, 2024	39.99	39.99	39.99	39.99	39.99	-
Apr 08, 2024	39.99	39.99	39.99	39.99	39.99	-
Apr 05, 2024	39.99	39.99	39.99	39.99	39.99	-
Apr 04, 2024	39.99	39.99	39.99	39.99	39.99	800
Apr 03, 2024	39.59	39.59	39.59	39.59	39.59	900
Apr 02, 2024	38.50	38.50	38.50	38.50	38.50	900
Apr 01, 2024	38.00	38.00	38.00	38.00	38.00	-
Mar 28, 2024	38.00	38.00	38.00	38.00	38.00	-
Mar 27, 2024	38.00	38.00	38.00	38.00	38.00	-
Mar 26, 2024	38.30	38.30	38.00	38.00	38.00	1,100
Mar 25, 2024	37.23	37.23	37.23	37.23	37.23	-
Mar 22, 2024	37.23	37.23	37.23	37.23	37.23	-
Mar 21, 2024	37.35	37.35	37.16	37.23	37.23	19,200
Mar 20, 2024	37.45	37.50	37.45	37.50	37.50	1,100
Mar 19, 2024	36.17	36.17	36.17	36.17	36.17	-
Mar 18, 2024	36.17	36.17	36.17	36.17	36.17	-
Mar 15, 2024	36.17	36.17	36.17	36.17	36.17	-
Mar 14, 2024	36.17	36.17	36.17	36.17	36.17	-
Mar 13, 2024	36.17	36.17	36.17	36.17	36.17	100
Mar 12, 2024	36.78	36.78	36.78	36.78	36.78	-
Mar 11, 2024	37.21	37.21	36.78	36.78	36.78	300
Mar 08, 2024	38.29	38.29	37.74	37.74	37.74	400
Mar 07, 2024	37.28	37.28	37.28	37.28	37.28	-
Mar 06, 2024	37.28	37.28	37.28	37.28	37.28	-
Mar 05, 2024	37.28	37.28	37.28	37.28	37.28	-
Mar 04, 2024	37.28	37.28	37.28	37.28	37.28	100
Mar 01, 2024	37.59	37.59	37.28	37.28	37.28	1,300
Feb 29, 2024	34.75	34.75	34.75	34.75	34.75	-
Feb 28, 2024	34.75	34.75	34.75	34.75	34.75	-
Feb 27, 2024	34.75	34.75	34.75	34.75	34.75	-
Feb 26, 2024	34.75	34.75	34.75	34.75	34.75	-
Feb 23, 2024	34.75	34.75	34.75	34.75	34.75	-
Feb 22, 2024	34.75	34.75	34.75	34.75	34.75	-
Feb 21, 2024	34.75	34.75	34.75	34.75	34.75	-
Feb 20, 2024	34.75	34.75	34.75	34.75	34.75	-
Feb 16, 2024	34.75	34.75	34.75	34.75	34.75	-
Feb 15, 2024	34.71	34.75	34.71	34.75	34.75	1,500
Feb 14, 2024	31.65	31.65	31.65	31.65	31.65	-
Feb 13, 2024	31.65	31.65	31.65	31.65	31.65	-
Feb 12, 2024	31.65	31.65	31.65	31.65	31.65	-
Feb 09, 2024	31.65	31.65	31.65	31.65	31.65	-
Feb 08, 2024	31.65	31.65	31.65	31.65	31.65	-
Feb 07, 2024	31.65	31.65	31.65	31.65	31.65	-
Feb 06, 2024	31.65	31.65	31.65	31.65	31.65	-
Feb 05, 2024	31.65	31.65	31.65	31.65	31.65	-
Feb 02, 2024	31.65	31.65	31.65	31.65	31.65	-
Feb 01, 2024	31.65	31.65	31.65	31.65	31.65	-
Jan 31, 2024	31.65	31.65	31.65	31.65	31.65	-
Jan 30, 2024	31.65	31.65	31.65	31.65	31.65	100
Jan 29, 2024	32.64	32.64	32.64	32.64	32.64	-
Jan 26, 2024	32.64	32.64	32.64	32.64	32.64	-
Jan 25, 2024	32.64	32.64	32.64	32.64	32.64	-
Jan 24, 2024	32.64	32.64	32.64	32.64	32.64	-
Jan 23, 2024	32.64	32.64	32.64	32.64	32.64	-
Jan 22, 2024	32.64	32.64	32.64	32.64	32.64	-
Jan 19, 2024	32.64	32.64	32.64	32.64	32.64	-
Jan 18, 2024	32.64	32.64	32.64	32.64	32.64	-
Jan 17, 2024	32.64	32.64	32.64	32.64	32.64	-
Jan 16, 2024	32.64	32.64	32.64	32.64	32.64	200
Jan 12, 2024	33.03	33.03	33.03	33.03	33.03	-
Jan 11, 2024	33.03	33.03	33.03	33.03	33.03	-
Jan 10, 2024	33.03	33.03	33.03	33.03	33.03	-
Jan 09, 2024	33.03	33.03	33.03	33.03	33.03	-
Jan 08, 2024	33.03	33.03	33.03	33.03	33.03	400
Jan 05, 2024	33.63	33.63	33.63	33.63	33.63	-
Jan 04, 2024	33.63	33.63	33.63	33.63	33.63	-
Jan 03, 2024	33.63	33.63	33.63	33.63	33.63	-
Jan 02, 2024	33.63	33.63	33.63	33.63	33.63	400
Dec 29, 2023	33.19	33.19	33.19	33.19	33.19	-
Dec 28, 2023	33.19	33.19	33.19	33.19	33.19	-
Dec 27, 2023	33.19	33.19	33.19	33.19	33.19	-
Dec 26, 2023	33.19	33.19	33.19	33.19	33.19	-
Dec 22, 2023	33.19	33.19	33.19	33.19	33.19	-
Dec 21, 2023	33.19	33.19	33.19	33.19	33.19	-
Dec 20, 2023	33.19	33.19	33.19	33.19	33.19	-
Dec 19, 2023	33.19	33.19	33.19	33.19	33.19	-
Dec 18, 2023	33.19	33.19	33.19	33.19	33.19	-
Dec 15, 2023	33.19	33.19	33.19	33.19	33.19	200
Dec 14, 2023	33.17	33.17	33.17	33.17	33.17	-
Dec 13, 2023	33.17	33.17	33.17	33.17	33.17	-
Dec 12, 2023	33.17	33.17	33.17	33.17	33.17	-
Dec 11, 2023	33.17	33.17	33.17	33.17	33.17	-
Dec 08, 2023	33.17	33.17	33.17	33.17	33.17	-
Dec 07, 2023	33.17	33.17	33.17	33.17	33.17	-
Dec 06, 2023	33.17	33.17	33.17	33.17	33.17	-
Dec 05, 2023	33.17	33.17	33.17	33.17	33.17	-
Dec 04, 2023	33.17	33.17	33.17	33.17	33.17	-
Dec 01, 2023	33.17	33.17	33.17	33.17	33.17	-
Nov 30, 2023	33.17	33.17	33.17	33.17	33.17	100
Nov 29, 2023	33.17	33.17	33.17	33.17	33.17	-
Nov 28, 2023	33.17	33.17	33.17	33.17	33.17	-
Nov 27, 2023	33.17	33.17	33.17	33.17	33.17	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,103.98+2,901.27(+3.41%)

Koninklijke Vopak N.V. (VOPKY)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,103.98
+2,901.27(+3.41%)