Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Koninklijke Vopak N.V. logo
VPK.AS
Koninklijke Vopak N.V.
13:06:15
45.56 €
0.0000 (%0.00)
Previous Close: 45.1
Day Low₺44.94
Day High₺45.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VPK.AS: Koninklijke Vopak N.V. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.6472
CLOSE 25.6072

Low

LOW 18.14

High

HIGH 33.61
DATEOPENHIGHLOWCLOSE
01/03/202230.9331.0630.7131
01/04/202231.131.4231.131.24
01/05/202231.3231.3330.6830.85
01/06/202230.6930.9830.5430.84
01/07/202231.0131.0130.4230.48
01/10/202230.5430.9330.2830.79
01/11/202230.9131.530.7931.4
01/12/202231.4431.4431.0131.01
01/13/202231.0931.7431.0531.64
01/14/202231.631.630.7330.92
01/17/20223131.0330.5230.54
01/18/202230.5230.653030.29
01/19/202230.3830.6330.130.39
01/20/202230.4730.5229.830.26
01/21/202230.0230.2529.6229.62
01/24/202229.629.9628.6229.11
01/25/202229.2230.1729.230.03
01/26/202230.2630.7930.2630.41
01/27/202230.1830.4830.1230.34
01/28/202230.530.530.1130.45
01/31/202230.5930.6430.330.47
02/01/202230.5630.9630.5630.93
02/02/20223131.613131.37
02/03/202231.331.4330.4930.5
02/04/202230.630.7430.2830.52
02/07/202230.7730.9630.5530.76
02/08/202230.8531.0830.6930.82
02/09/20223131.5430.8531.27
02/10/202231.3731.9631.2831.57
02/11/202231.4231.8131.2531.81
02/14/202231.5131.6630.9630.96
02/15/202230.9131.6330.9131.5
02/16/202231.531.7129.6230.49
02/17/202230.7531.5530.7431.49
02/18/202231.532.0331.3831.8
02/21/202231.9231.9830.9131.42
02/22/202230.9431.4730.7631.13
02/23/202231.1531.530.7331.01
02/24/202230.4730.7529.3430
02/25/202230.4231.3730.1831.3
02/28/202231.2433.0431.133.04
03/01/202233.1933.632.0332.03
03/02/202232.1933.4332.1733.1
03/03/202233.4833.6132.9433.38
03/04/202233.2733.4831.5331.53
03/07/202229.8930.2225.3727.34
03/08/202227.0827.4825.5827.03
03/09/202227.3128.3727.0527.6
03/10/202227.8929.0227.6828.67
03/11/202228.7928.7927.9228.01
03/14/202228.429.1228.0928.26
03/15/202228.1728.2527.5428.05
03/16/202228.32928.2428.66
03/17/202229.0729.628.228.4
03/18/202228.528.7228.328.3
03/21/202228.5128.8228.2528.25
03/22/202228.1528.3428.0328.05
03/23/202228.1228.4528.1128.18
03/24/202228.2328.2927.9428.1
03/25/202228.3628.9728.0728.92
03/28/20222929.0128.4128.41
03/29/202228.6828.8528.3228.54
03/30/202228.5428.7628.0728.75
03/31/202228.8929.5928.7829.37
04/01/202229.5129.7529.229.57
04/04/202229.530.429.3530
04/05/202230.130.1629.7130.15
04/06/202229.0529.327.6828.82
04/07/202228.8229.2527.9227.92
04/08/202228.3828.4627.8228.05
04/11/202228.128.5928.0828.31
04/12/202228.128.2127.5427.94
04/13/202228.1928.6127.827.86
04/14/202228.0228.1227.7727.83
04/15/202228.0228.1227.7727.83
04/19/202228.3328.627.8527.9
04/20/202228.4629.928.3929.32
04/21/202229.229.3328.2829.27
04/22/202227.9828.3427.7627.76
04/25/202227.4227.4226.5526.55
04/26/202226.7626.8626.1226.17
04/27/202226.2526.2525.5225.53
04/28/202225.7226.0625.4225.5
04/29/202225.925.9825.6225.62
05/02/202225.4426.425.1526.4
05/03/202226.5526.7726.1726.62
05/04/202226.7426.7626.126.27
05/05/202226.6226.7125.8725.87
05/06/202225.9725.9725.2225.41
05/09/202225.2625.2724.7824.85
05/10/202225.0425.3424.8724.91
05/11/20222525.3924.5525.39
05/12/202225.0825.5824.7225.52
05/13/202225.6926.1525.6625.87
05/16/202225.8526.425.7426.18
05/17/202226.3826.3825.9726.03
05/18/202226.0426.2425.3225.32
05/19/202225.1225.2524.9525.21
05/20/202225.1225.7725.1225.58
05/23/202225.8526.0125.425.57
05/24/202225.625.6825.0625.1
05/25/202225.1225.5525.1225.55
05/26/202225.2625.9125.2625.86
05/27/202225.9726.4325.8526.34
05/30/202226.5127.0226.526.98
05/31/202226.9827.2926.726.7
06/01/202226.7526.926.2626.29
06/02/202226.0426.6325.9726.45
06/03/202226.527.0526.426.4
06/06/202226.5527.3826.5527.28
06/07/202227.2827.5927.0527.59
06/08/20222828.4226.127.35
06/09/202227.3127.3226.5626.56
06/10/202226.526.8226.326.35
06/13/202226.0626.2225.1325.13
06/14/202225.225.2724.5124.51
06/15/202224.6124.6223.9724.07
06/16/202224.124.1323.0423.5
06/17/202223.523.8623.2623.4
06/20/202223.423.4623.1123.17
06/21/202223.2923.3323.0323.06
06/22/202222.8823.3822.6423.25
06/23/202223.1323.6322.9723.06
06/24/202223.1423.1822.8522.97
06/27/202223.1224.4423.1124.4
06/28/202224.4624.6624.2524.51
06/29/202224.4225.0224.324.73
06/30/202224.4124.6323.7224.08
07/01/202223.9624.3423.824.22
07/04/202224.4824.523.9824.2
07/05/202224.0324.5523.8723.98
07/06/202223.862423.3523.39
07/07/202223.7524.2123.7423.99
07/08/202224.124.2523.9224.13
07/11/202223.8924.3923.823.91
07/12/202223.8223.8923.623.75
07/13/202223.9824.0523.6623.87
07/14/202223.8923.8922.8323.1
07/15/202223.223.5123.123.42
07/18/202223.5824.0223.5823.83
07/19/202223.7424.1523.7224.09
07/20/202224.2424.2923.5823.65
07/21/202223.6523.7223.2623.45
07/22/202223.423.8223.2623.64
07/25/202223.6423.6423.2123.42
07/26/202223.423.5323.0823.12
07/27/202223.423.422.0422.5
07/28/202222.5522.6321.5821.68
07/29/202221.8922.6321.6822.63
08/01/202222.8122.8722.3622.46
08/02/202222.6822.6821.8121.87
08/03/202221.822.121.6621.97
08/04/202222.1822.1821.8121.86
08/05/202221.821.9921.6821.88
08/08/20222222.1421.7122.01
08/09/202222.1822.2521.9122.01
08/10/202222.122.2821.922.23
08/11/202222.3322.4822.0622.31
08/12/202222.3922.5222.2322.35
08/15/202222.4222.6522.4222.55
08/16/202222.722.9922.5922.62
08/17/202222.6622.7222.222.36
08/18/202222.422.4522.2222.44
08/19/202222.4822.5622.2222.23
08/22/202222.222.2121.5621.83
08/23/202221.622.321.622.16
08/24/20222222.3921.8222.19
08/25/202222.4322.4322.1422.18
08/26/202222.222.221.6521.74
08/29/202221.6822.0221.3822
08/30/202222.122.2221.7421.74
08/31/202221.7622.0821.4921.94
09/01/202221.8421.8821.5921.69
09/02/202221.821.9521.4921.92
09/05/202221.712221.5721.93
09/06/20222222.2421.8622.17
09/07/20222222.221.4421.53
09/08/202221.5521.6721.221.2
09/09/202221.2521.6521.2521.56
09/12/202221.722.3921.722.39
09/13/202222.3922.3921.8121.9
09/14/202221.8521.9521.4621.76
09/15/202221.8321.8421.3821.4
09/16/202221.2521.3320.8720.88
09/19/202220.8420.8420.0320.6
09/20/202220.7520.7520.0220.18
09/21/202220.1820.920.1320.82
09/22/202220.6120.8620.3120.46
09/23/202220.4420.4419.1619.16
09/26/202219.119.4318.6118.84
09/27/202219.0119.2618.7819.08
09/28/202218.9919.0118.3718.72
09/29/202218.5618.6618.1418.54
09/30/202218.4518.8818.4518.7
10/03/202218.5119.0618.4718.93
10/04/202219.119.5319.0719.48
10/05/202219.419.5319.219.33
10/06/202219.5519.7419.2419.51
10/07/202219.4619.5419.2219.26
10/10/202219.1719.7219.119.17
10/11/202219.0619.218.8519.07
10/12/202219.2319.418.9119.27
10/13/202219.4119.5319.0419.51
10/14/202219.8320.0719.5519.71
10/17/202219.7720.119.5820.06
10/18/202220.2120.2419.8919.95
10/19/202220.0620.1319.7919.92
10/20/202220.1420.1419.7719.95
10/21/202219.9520.0719.6919.92
10/24/202219.9519.951919.32
10/25/202219.3919.5519.0619.15
10/26/202219.219.6219.0819.55
10/27/202219.519.7919.4719.7
10/28/202219.5219.719.3819.43
10/31/202219.4920.7219.3120.7
11/01/202220.921.6720.7220.84
11/02/202220.9620.9620.0420.56
11/03/202220.320.6220.1920.25
11/04/202220.3821.6320.3721.51
11/07/202221.521.521.2121.34
11/08/202221.2621.3621.0421.28
11/09/202221.3121.4121.1821.41
11/10/202221.0621.6220.9521.55
11/11/202223.226.0323.1524.85
11/14/202225.3926.42526.18
11/15/202226.0926.1725.5325.85
11/16/202225.932625.5325.61
11/17/202225.625.6225.1325.23
11/18/202225.3826.3825.3826.38
11/21/202226.527.0326.1426.49
11/22/202226.6727.6226.2127.34
11/23/202227.3627.927.227.27
11/24/202227.427.9827.2627.98
11/25/202228.1528.3227.8128.09
11/28/202227.728.1627.2127.67
11/29/202227.9428.1527.6927.88
11/30/202227.9328.3127.7528.25
12/01/202228.3428.6628.2228.32
12/02/202228.3528.6528.228.52
12/05/202228.528.8928.2828.6
12/06/202228.528.7628.2328.43
12/07/202228.1528.4128.0328.03
12/08/202228.0328.3327.6128.22
12/09/202228.1428.2927.5628.2
12/12/202227.9228.4627.8128.37
12/13/202228.3628.6427.9728.26
12/14/202228.228.227.8927.97
12/15/202227.7528.1627.4627.46
12/16/202227.4127.526.9827.04
12/19/202227.0527.5627.0527.3
12/20/202227.127.4226.9227.39
12/21/202227.4827.7827.4427.63
12/22/202227.627.8727.4627.57
12/23/202227.628.2427.5928.06
12/27/202228.1428.3827.9728.07
12/28/202227.9728.2527.9228.03
12/29/202227.9228.1927.8728.16
12/30/20222828.227.7427.75