OTC Markets OTCPK - Delayed Quote USD

Koninklijke Vopak N.V. (VOPKF)

45.24

0.00

(0.00%)

At close: January 29 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	45.24	45.24	45.24	45.24	45.24	-
Jan 28, 2025	45.24	45.24	45.24	45.24	45.24	-
Jan 27, 2025	45.24	45.24	45.24	45.24	45.24	-
Jan 24, 2025	45.24	45.24	45.24	45.24	45.24	-
Jan 23, 2025	45.24	45.24	45.24	45.24	45.24	100
Jan 22, 2025	45.57	45.57	45.57	45.57	45.57	-
Jan 21, 2025	45.57	45.57	45.57	45.57	45.57	-
Jan 17, 2025	45.57	45.57	45.57	45.57	45.57	-
Jan 16, 2025	45.57	45.57	45.57	45.57	45.57	-
Jan 15, 2025	45.57	45.57	45.57	45.57	45.57	900
Jan 14, 2025	43.59	43.59	42.30	42.30	42.30	1,000
Jan 13, 2025	42.80	42.80	42.80	42.80	42.80	700
Jan 10, 2025	46.17	46.17	46.17	46.17	46.17	500
Jan 8, 2025	45.44	45.44	45.44	45.44	45.44	-
Jan 7, 2025	45.44	45.44	45.44	45.44	45.44	-
Jan 6, 2025	45.44	45.44	45.44	45.44	45.44	-
Jan 3, 2025	45.44	45.44	45.44	45.44	45.44	1,000
Jan 2, 2025	47.00	47.00	47.00	47.00	47.00	-
Dec 31, 2024	47.00	47.00	47.00	47.00	47.00	-
Dec 30, 2024	47.00	47.00	47.00	47.00	47.00	-
Dec 27, 2024	47.00	47.00	47.00	47.00	47.00	-
Dec 26, 2024	47.00	47.00	47.00	47.00	47.00	100
Dec 24, 2024	44.07	44.07	44.07	44.07	44.07	-
Dec 23, 2024	44.07	44.07	44.07	44.07	44.07	-
Dec 20, 2024	44.07	44.07	44.07	44.07	44.07	-
Dec 19, 2024	44.07	44.07	44.07	44.07	44.07	-
Dec 18, 2024	44.07	44.07	44.07	44.07	44.07	-
Dec 17, 2024	44.07	44.07	44.07	44.07	44.07	600
Dec 16, 2024	46.70	46.70	46.70	46.70	46.70	-
Dec 13, 2024	46.70	46.70	46.70	46.70	46.70	-
Dec 12, 2024	46.70	46.70	46.70	46.70	46.70	-
Dec 11, 2024	46.70	46.70	46.70	46.70	46.70	-
Dec 10, 2024	46.70	46.70	46.70	46.70	46.70	-
Dec 9, 2024	46.70	46.70	46.70	46.70	46.70	-
Dec 6, 2024	46.70	46.70	46.70	46.70	46.70	-
Dec 5, 2024	46.70	46.70	46.70	46.70	46.70	-
Dec 4, 2024	46.70	46.70	46.70	46.70	46.70	-
Dec 3, 2024	46.70	46.70	46.70	46.70	46.70	-
Dec 2, 2024	46.70	46.70	46.70	46.70	46.70	-
Nov 29, 2024	46.70	46.70	46.70	46.70	46.70	-
Nov 27, 2024	46.70	46.70	46.70	46.70	46.70	-
Nov 26, 2024	46.70	46.70	46.70	46.70	46.70	-
Nov 25, 2024	44.68	46.70	44.68	46.70	46.70	2,500
Nov 22, 2024	46.00	46.00	46.00	46.00	46.00	-
Nov 21, 2024	46.00	46.00	46.00	46.00	46.00	-
Nov 20, 2024	46.00	46.00	46.00	46.00	46.00	-
Nov 19, 2024	46.00	46.00	46.00	46.00	46.00	-
Nov 18, 2024	46.00	46.00	46.00	46.00	46.00	-
Nov 15, 2024	46.00	46.00	46.00	46.00	46.00	-
Nov 14, 2024	46.00	46.00	46.00	46.00	46.00	-
Nov 13, 2024	46.00	46.00	46.00	46.00	46.00	1,300
Nov 12, 2024	43.55	43.55	43.55	43.55	43.55	200
Nov 11, 2024	47.85	47.85	47.85	47.85	47.85	-
Nov 8, 2024	47.85	47.85	47.85	47.85	47.85	-
Nov 7, 2024	47.85	47.85	47.85	47.85	47.85	-
Nov 6, 2024	47.85	47.85	47.85	47.85	47.85	-
Nov 5, 2024	47.85	47.85	47.85	47.85	47.85	-
Nov 4, 2024	47.85	47.85	47.85	47.85	47.85	-
Nov 1, 2024	47.85	47.85	47.85	47.85	47.85	-
Oct 31, 2024	47.85	47.85	47.85	47.85	47.85	-
Oct 30, 2024	47.85	47.85	47.85	47.85	47.85	-
Oct 29, 2024	47.85	47.85	47.85	47.85	47.85	500
Oct 28, 2024	43.73	43.73	43.73	43.73	43.73	-
Oct 25, 2024	43.73	43.73	43.73	43.73	43.73	-
Oct 24, 2024	43.73	43.73	43.73	43.73	43.73	-
Oct 23, 2024	43.73	43.73	43.73	43.73	43.73	-
Oct 22, 2024	43.73	43.73	43.73	43.73	43.73	1,100
Oct 21, 2024	46.40	46.40	46.40	46.40	46.40	-
Oct 18, 2024	46.40	46.40	46.40	46.40	46.40	-
Oct 17, 2024	46.40	46.40	46.40	46.40	46.40	-
Oct 16, 2024	46.40	46.40	46.40	46.40	46.40	-
Oct 15, 2024	46.40	46.40	46.40	46.40	46.40	-
Oct 14, 2024	46.40	46.40	46.40	46.40	46.40	-
Oct 11, 2024	46.40	46.40	46.40	46.40	46.40	-
Oct 10, 2024	46.40	46.40	46.40	46.40	46.40	1,100
Oct 9, 2024	46.30	46.30	46.30	46.30	46.30	-
Oct 8, 2024	46.30	46.30	46.30	46.30	46.30	-
Oct 7, 2024	46.30	46.30	46.30	46.30	46.30	-
Oct 4, 2024	46.30	46.30	46.30	46.30	46.30	1,300
Oct 3, 2024	45.45	45.45	45.45	45.45	45.45	-
Oct 2, 2024	45.45	45.45	45.45	45.45	45.45	-
Oct 1, 2024	45.45	45.45	45.45	45.45	45.45	-
Sep 30, 2024	45.45	45.45	45.45	45.45	45.45	-
Sep 27, 2024	45.45	45.45	45.45	45.45	45.45	-
Sep 26, 2024	45.45	45.45	45.45	45.45	45.45	-
Sep 25, 2024	45.45	45.45	45.45	45.45	45.45	200
Sep 24, 2024	46.80	46.80	46.80	46.80	46.80	-
Sep 23, 2024	46.80	46.80	46.80	46.80	46.80	600
Sep 20, 2024	45.45	45.45	45.45	45.45	45.45	100
Sep 19, 2024	47.18	47.18	47.18	47.18	47.18	-
Sep 18, 2024	47.18	47.18	47.18	47.18	47.18	-
Sep 17, 2024	47.18	47.18	47.18	47.18	47.18	-
Sep 16, 2024	47.18	47.18	47.18	47.18	47.18	-
Sep 13, 2024	47.18	47.18	47.18	47.18	47.18	-
Sep 12, 2024	47.18	47.18	47.18	47.18	47.18	-
Sep 11, 2024	47.18	47.18	47.18	47.18	47.18	-
Sep 10, 2024	47.18	47.18	47.18	47.18	47.18	-
Sep 9, 2024	47.18	47.18	47.18	47.18	47.18	300
Sep 6, 2024	45.80	45.80	45.80	45.80	45.80	-
Sep 5, 2024	45.80	45.80	45.80	45.80	45.80	-
Sep 4, 2024	45.80	45.80	45.80	45.80	45.80	-
Sep 3, 2024	45.69	45.80	45.69	45.80	45.80	2,000
Aug 30, 2024	45.54	45.54	45.54	45.54	45.54	-
Aug 29, 2024	45.54	45.54	45.54	45.54	45.54	-
Aug 28, 2024	45.54	45.54	45.54	45.54	45.54	600
Aug 27, 2024	45.49	45.49	45.49	45.49	45.49	-
Aug 26, 2024	45.49	45.49	45.49	45.49	45.49	-
Aug 23, 2024	45.49	45.49	45.49	45.49	45.49	-
Aug 22, 2024	45.49	45.49	45.49	45.49	45.49	-
Aug 21, 2024	45.49	45.49	45.49	45.49	45.49	-
Aug 20, 2024	44.59	45.49	44.59	45.49	45.49	1,800
Aug 19, 2024	44.85	44.85	44.85	44.85	44.85	800
Aug 16, 2024	44.85	44.85	44.85	44.85	44.85	300
Aug 15, 2024	43.76	43.76	43.76	43.76	43.76	500
Aug 14, 2024	43.17	43.17	43.17	43.17	43.17	-
Aug 13, 2024	43.17	43.17	43.17	43.17	43.17	-
Aug 12, 2024	43.17	43.17	43.17	43.17	43.17	-
Aug 9, 2024	43.17	43.17	43.17	43.17	43.17	700
Aug 8, 2024	44.75	44.75	44.75	44.75	44.75	-
Aug 7, 2024	44.75	44.75	44.75	44.75	44.75	-
Aug 6, 2024	44.75	44.75	44.75	44.75	44.75	-
Aug 5, 2024	44.75	44.75	44.75	44.75	44.75	-
Aug 2, 2024	44.75	44.75	44.75	44.75	44.75	-
Aug 1, 2024	44.75	44.75	44.75	44.75	44.75	-
Jul 31, 2024	44.75	44.75	44.75	44.75	44.75	1,000
Jul 30, 2024	44.65	44.65	44.65	44.65	44.65	1,100
Jul 29, 2024	42.25	42.25	42.25	42.25	42.25	-
Jul 26, 2024	42.25	42.25	42.25	42.25	42.25	-
Jul 25, 2024	42.25	42.25	42.25	42.25	42.25	-
Jul 24, 2024	42.25	42.25	42.25	42.25	42.25	-
Jul 23, 2024	42.25	42.25	42.25	42.25	42.25	-
Jul 22, 2024	42.25	42.25	42.25	42.25	42.25	-
Jul 19, 2024	42.25	42.25	42.25	42.25	42.25	-
Jul 18, 2024	42.25	42.25	42.25	42.25	42.25	-
Jul 17, 2024	42.25	42.25	42.25	42.25	42.25	-
Jul 16, 2024	42.25	42.25	42.25	42.25	42.25	-
Jul 15, 2024	42.25	42.25	42.25	42.25	42.25	-
Jul 12, 2024	42.25	42.25	42.25	42.25	42.25	800
Jul 11, 2024	42.25	42.25	42.25	42.25	42.25	500
Jul 10, 2024	42.25	42.25	42.25	42.25	42.25	1,200
Jul 9, 2024	41.12	41.12	41.12	41.12	41.12	-
Jul 8, 2024	41.12	41.12	41.12	41.12	41.12	-
Jul 5, 2024	41.12	41.12	41.12	41.12	41.12	-
Jul 3, 2024	41.12	41.12	41.12	41.12	41.12	-
Jul 2, 2024	41.12	41.12	41.12	41.12	41.12	-
Jul 1, 2024	41.12	41.12	41.12	41.12	41.12	200
Jun 28, 2024	42.30	42.30	42.30	42.30	42.30	-
Jun 27, 2024	42.30	42.30	42.30	42.30	42.30	-
Jun 26, 2024	42.30	42.30	42.30	42.30	42.30	-
Jun 25, 2024	42.30	42.30	42.30	42.30	42.30	-
Jun 24, 2024	42.30	42.30	42.30	42.30	42.30	-
Jun 21, 2024	42.30	42.30	42.30	42.30	42.30	100
Jun 20, 2024	38.25	38.25	38.25	38.25	38.25	900
Jun 18, 2024	38.25	38.25	38.25	38.25	38.25	-
Jun 17, 2024	38.25	38.25	38.25	38.25	38.25	-
Jun 14, 2024	38.25	38.25	38.25	38.25	38.25	-
Jun 13, 2024	38.25	38.25	38.25	38.25	38.25	-
Jun 12, 2024	38.25	38.25	38.25	38.25	38.25	100
Jun 11, 2024	38.25	38.25	38.25	38.25	38.25	-
Jun 10, 2024	38.25	38.25	38.25	38.25	38.25	-
Jun 7, 2024	38.25	38.25	38.25	38.25	38.25	100
Jun 6, 2024	41.01	41.01	41.01	41.01	41.01	-
Jun 5, 2024	41.01	41.01	41.01	41.01	41.01	-
Jun 4, 2024	41.01	41.01	41.01	41.01	41.01	-
Jun 3, 2024	41.01	41.01	41.01	41.01	41.01	100
May 31, 2024	40.45	40.45	40.45	40.45	40.45	-
May 30, 2024	40.45	40.45	40.45	40.45	40.45	1,400
May 29, 2024	39.75	39.75	39.75	39.75	39.75	800
May 28, 2024	39.30	39.30	39.30	39.30	39.30	100
May 24, 2024	39.30	39.30	39.30	39.30	39.30	-
May 23, 2024	39.30	39.30	39.30	39.30	39.30	-
May 22, 2024	39.30	39.30	39.30	39.30	39.30	-
May 21, 2024	39.30	39.30	39.30	39.30	39.30	-
May 20, 2024	39.30	39.30	39.30	39.30	39.30	-
May 17, 2024	39.30	39.30	39.30	39.30	39.30	-
May 16, 2024	39.30	39.30	39.30	39.30	39.30	-
May 15, 2024	39.30	39.30	39.30	39.30	39.30	-
May 14, 2024	39.30	39.30	39.30	39.30	39.30	-
May 13, 2024	39.30	39.30	39.30	39.30	39.30	-
May 10, 2024	39.30	39.30	39.30	39.30	39.30	-
May 9, 2024	39.30	39.30	39.30	39.30	39.30	-
May 8, 2024	39.30	39.30	39.30	39.30	39.30	-
May 7, 2024	39.30	39.30	39.30	39.30	39.30	-
May 6, 2024	39.30	39.30	39.30	39.30	39.30	-
May 3, 2024	39.30	39.30	39.30	39.30	39.30	-
May 2, 2024	39.25	39.35	39.25	39.30	39.30	6,500
May 1, 2024	37.14	37.14	37.14	37.14	37.14	-
Apr 30, 2024	37.14	37.14	37.14	37.14	37.14	-
Apr 29, 2024	37.14	37.14	37.14	37.14	37.14	-
Apr 26, 2024	1.61 Dividend
Apr 26, 2024	37.14	37.14	37.14	37.14	37.14	-
Apr 25, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 24, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 23, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 22, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 19, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 18, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 17, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 16, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 15, 2024	37.14	37.14	37.14	37.14	35.53	100
Apr 12, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 11, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 10, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 9, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 8, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 5, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 4, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 3, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 2, 2024	37.14	37.14	37.14	37.14	35.53	-
Apr 1, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 28, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 27, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 26, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 25, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 22, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 21, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 20, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 19, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 18, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 15, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 14, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 13, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 12, 2024	37.14	37.14	37.14	37.14	35.53	-
Mar 11, 2024	36.87	37.14	36.87	37.14	35.53	3,500
Mar 8, 2024	37.98	37.98	37.98	37.98	36.33	-
Mar 7, 2024	37.98	37.98	37.98	37.98	36.33	-
Mar 6, 2024	37.98	37.98	37.98	37.98	36.33	-
Mar 5, 2024	37.98	37.98	37.98	37.98	36.33	-
Mar 4, 2024	37.98	37.98	37.98	37.98	36.33	100
Mar 1, 2024	37.98	37.98	37.98	37.98	36.33	-
Feb 29, 2024	37.98	37.98	37.98	37.98	36.33	-
Feb 28, 2024	37.98	37.98	37.98	37.98	36.33	-
Feb 27, 2024	37.98	37.98	37.98	37.98	36.33	200
Feb 26, 2024	35.48	35.48	35.48	35.48	33.94	-
Feb 23, 2024	35.48	35.48	35.48	35.48	33.94	1,400
Feb 22, 2024	35.48	35.48	35.48	35.48	33.94	-
Feb 21, 2024	35.48	35.48	35.48	35.48	33.94	300
Feb 20, 2024	35.68	35.68	35.68	35.68	34.13	-
Feb 16, 2024	35.60	35.68	35.60	35.68	34.13	700
Feb 15, 2024	31.70	31.70	31.70	31.70	30.33	-
Feb 14, 2024	31.70	31.70	31.70	31.70	30.33	10,000
Feb 13, 2024	31.50	31.70	31.50	31.70	30.33	11,000
Feb 12, 2024	31.15	31.15	31.15	31.15	29.80	-
Feb 9, 2024	31.07	31.17	31.07	31.15	29.80	30,000
Feb 8, 2024	31.31	31.31	31.31	31.31	29.95	-
Feb 7, 2024	31.31	31.31	31.31	31.31	29.95	800
Feb 6, 2024	31.66	31.66	31.66	31.66	30.28	-
Feb 5, 2024	31.66	31.66	31.66	31.66	30.28	-
Feb 2, 2024	31.66	31.66	31.66	31.66	30.28	-
Feb 1, 2024	31.66	31.66	31.66	31.66	30.28	-
Jan 31, 2024	31.66	31.66	31.66	31.66	30.28	900

TNK Teekay Tankers Ltd.

42.39

+3.34%

WES Western Midstream Partners, LP

42.87

+2.56%

TRP TC Energy Corporation

45.26

-0.24%

TRMD TORM plc

19.86

+1.74%

KMI Kinder Morgan, Inc.

28.10

+2.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Koninklijke Vopak N.V. (VOPKF)

Related Tickers