S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Kon.Vopak NV Br (VOPKF)

OTC

$54.00+$0.50 (+0.93%)

Price as of Jun 01, 2026

N/A
Market Cap
25.26%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+7.78%

Low Price$50.10

High Price$54.75
3 Months
-4.17%

Low Price$48.60

High Price$56.35
1 Year
+9.96%

Low Price$42.90

High Price$56.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/01/2026	53.75	54.00	53.75	54.00	+0.93%	41,675
05/29/2026	53.50	53.50	53.50	53.50	+2.03%	21,983
05/28/2026	52.44	52.44	52.44	52.44	-2.94%	1,209
05/27/2026	54.40	54.45	54.03	54.03	-1.32%	31,255
05/26/2026	54.75	54.75	54.75	54.75	+2.82%	3,102
05/19/2026	53.25	53.25	53.25	53.25	-0.47%	10,050
05/15/2026	53.50	53.50	53.50	53.50	+0.94%	30,039
05/12/2026	53.00	53.00	53.00	53.00	+0.19%	901
05/11/2026	52.90	52.90	52.90	52.90	+3.46%	10,002
05/08/2026	51.13	51.13	51.13	51.13	-2.05%	490
05/06/2026	52.15	52.20	52.15	52.20	+3.37%	70,125
05/05/2026	50.50	50.50	50.50	50.50	+0.80%	11,963
05/04/2026	49.75	50.10	49.75	50.10	+2.67%	25,000
04/29/2026	48.85	48.85	48.65	48.80	-1.02%	30,300
04/28/2026	49.25	49.30	49.25	49.30	+1.44%	21,000
04/27/2026	48.50	48.60	48.45	48.60	+1.16%	30,000
04/27/2026	$2.11 Dividend
04/23/2026	48.04	48.04	48.04	48.04	+0.26%	2,983
04/20/2026	47.92	47.92	47.92	47.92	+0.54%	886
04/17/2026	48.45	48.45	47.66	47.66	-1.87%	2,554
04/16/2026	48.67	48.67	48.57	48.57	-0.78%	15,400
04/15/2026	46.44	48.95	46.44	48.95	+1.19%	4,835
04/13/2026	48.38	48.38	48.38	48.38	-1.94%	1,000
04/10/2026	49.34	49.34	49.34	49.34	-3.16%	1,000
04/08/2026	50.95	50.95	50.95	50.95	+1.22%	190
03/27/2026	50.33	50.33	50.33	50.33	-2.85%	200
03/26/2026	51.81	51.81	51.81	51.81	+1.27%	500
03/24/2026	51.16	51.16	51.16	51.16	-5.24%	266
03/11/2026	53.98	53.98	53.98	53.98	+6.82%	379
03/04/2026	50.53	50.53	50.53	50.53	-2.73%	1,200
02/25/2026	51.95	51.95	51.95	51.95	+4.39%	200
02/20/2026	49.77	49.77	49.77	49.77	-1.52%	12,141
02/17/2026	50.53	50.53	50.53	50.53	+9.56%	1,500
01/27/2026	47.08	47.08	46.12	46.12	-0.22%	739
01/26/2026	46.22	46.22	46.22	46.22	+3.92%	3,715
01/14/2026	44.48	44.48	44.48	44.48	+3.18%	266
01/08/2026	43.11	43.11	43.11	43.11	+2.97%	510
12/31/2025	41.86	41.86	41.86	41.86	-1.47%	200
12/29/2025	41.91	42.49	41.91	42.49	+1.03%	4,677
12/23/2025	42.06	42.06	42.06	42.06	-0.23%	1,881
12/03/2025	42.15	42.15	42.15	42.15	+1.97%	100
11/28/2025	41.34	41.34	41.34	41.34	0.00%	232
11/24/2025	41.34	41.34	41.34	41.34	+0.58%	1,691
11/21/2025	41.05	41.10	41.05	41.10	-6.45%	2,144
10/24/2025	44.59	44.59	43.93	43.93	-1.16%	701
10/23/2025	44.45	44.45	44.45	44.45	+0.76%	1,252
10/16/2025	44.12	44.12	44.12	44.12	+6.11%	1,107
10/07/2025	41.58	41.58	41.58	41.58	-3.82%	435
09/22/2025	43.23	43.23	43.23	43.23	+1.95%	1,235
09/19/2025	42.40	42.40	42.40	42.40	-6.52%	972
09/17/2025	45.36	45.36	45.36	45.36	-1.68%	151
09/11/2025	45.31	46.14	45.31	46.14	-4.82%	483
09/09/2025	46.65	48.47	46.65	48.47	+8.82%	4,289
08/21/2025	44.55	44.55	44.55	44.55	-3.73%	266
08/14/2025	46.27	46.27	46.27	46.27	0.00%	494
08/12/2025	46.27	46.27	46.27	46.27	-4.17%	2,412
08/01/2025	48.28	48.28	48.28	48.28	+6.67%	110
07/28/2025	44.45	45.26	44.45	45.26	+0.83%	641
07/17/2025	44.89	44.89	44.89	44.89	-6.58%	405
07/14/2025	48.05	48.05	48.05	48.05	+0.20%	135
07/11/2025	47.96	47.96	47.96	47.96	+0.40%	108
07/09/2025	47.77	47.77	47.77	47.77	+1.65%	184
07/03/2025	46.99	46.99	46.99	46.99	-2.71%	872
07/02/2025	48.30	48.30	48.30	48.30	+2.67%	107
06/10/2025	47.05	47.05	47.05	47.05	0.00%	299