VOPKF | Kon.Vopak NV Br | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Kon.Vopak NV Br (VOPKF)

OTC

$55.35+$2.05 (+3.85%)

Price as of Sep 28, 2026

N/A
Market Cap
30.00%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+2.72%

Low Price$53.30

High Price$55.35
3 Months
+5.54%

Low Price$53.30

High Price$55.35
1 Year
+30.00%

Low Price$40.48

High Price$53.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/28/2026	55.35	55.35	55.35	55.35	+3.85%	1,484
09/25/2026	53.30	53.30	53.30	53.30	-0.47%	11,000
09/24/2026	53.55	53.55	53.55	53.55	-0.74%	963
09/22/2026	53.95	53.95	53.95	53.95	+0.12%	1,507
09/18/2026	$0.83 Dividend
08/20/2026	53.88	53.88	53.88	53.88	+0.39%	179
08/05/2026	53.92	53.92	53.68	53.68	+0.18%	761
07/15/2026	53.92	53.92	53.58	53.58	+1.40%	4,007
07/07/2026	52.59	52.94	52.59	52.84	+0.56%	23,000
07/06/2026	52.54	52.59	52.54	52.54	+5.64%	10,162
07/01/2026	49.93	49.93	49.74	49.74	-1.88%	19,265
06/30/2026	51.08	51.08	50.69	50.69	-2.34%	438
06/29/2026	51.90	51.90	51.90	51.90	-1.03%	469
06/08/2026	52.45	52.45	52.45	52.45	-1.11%	10,000
06/05/2026	52.69	53.04	52.69	53.04	-0.28%	9,644
06/01/2026	52.94	53.18	52.94	53.18	+0.93%	41,675
05/29/2026	52.69	52.69	52.69	52.69	+2.03%	21,983
05/28/2026	51.64	51.64	51.64	51.64	-2.94%	1,209
05/27/2026	53.58	53.63	53.21	53.21	-1.32%	31,255
05/26/2026	53.92	53.92	53.92	53.92	+2.82%	3,102
05/19/2026	52.45	52.45	52.45	52.45	-0.47%	10,050
05/15/2026	52.69	52.69	52.69	52.69	+0.94%	30,039
05/12/2026	52.20	52.20	52.20	52.20	+0.19%	901
05/11/2026	52.10	52.10	52.10	52.10	+3.46%	10,002
05/08/2026	50.36	50.36	50.36	50.36	-2.05%	490
05/06/2026	51.36	51.41	51.36	51.41	+3.37%	70,125
05/05/2026	49.74	49.74	49.74	49.74	+0.80%	11,963
05/04/2026	49.00	49.34	49.00	49.34	+2.67%	25,000
04/29/2026	48.11	48.11	47.92	48.06	-1.02%	30,300
04/28/2026	48.51	48.56	48.51	48.56	+1.44%	21,000
04/27/2026	47.77	47.87	47.72	47.87	+1.16%	30,000
04/27/2026	$2.11 Dividend
04/23/2026	47.32	47.32	47.32	47.32	+0.26%	2,983
04/20/2026	47.19	47.19	47.19	47.19	+0.54%	886
04/17/2026	47.72	47.72	46.94	46.94	-1.87%	2,554
04/16/2026	47.93	47.93	47.84	47.84	-0.78%	15,400
04/15/2026	45.74	48.21	45.74	48.21	+1.19%	4,835
04/13/2026	47.65	47.65	47.65	47.65	-1.94%	1,000
04/10/2026	48.59	48.59	48.59	48.59	-3.16%	1,000
04/08/2026	50.18	50.18	50.18	50.18	+1.22%	190
03/27/2026	49.57	49.57	49.57	49.57	-2.85%	200
03/26/2026	51.03	51.03	51.03	51.03	+1.27%	500
03/24/2026	50.38	50.38	50.38	50.38	-5.24%	266
03/11/2026	53.17	53.17	53.17	53.17	+6.82%	379
03/04/2026	49.77	49.77	49.77	49.77	-2.73%	1,200
02/25/2026	51.17	51.17	51.17	51.17	+4.39%	200
02/20/2026	49.02	49.02	49.02	49.02	-1.52%	12,141
02/17/2026	49.77	49.77	49.77	49.77	+9.56%	1,500
01/27/2026	46.37	46.37	45.43	45.43	-0.22%	739
01/26/2026	45.52	45.52	45.52	45.52	+3.92%	3,715
01/14/2026	43.81	43.81	43.81	43.81	+3.18%	266
01/08/2026	42.46	42.46	42.46	42.46	+2.97%	510
12/31/2025	41.23	41.23	41.23	41.23	-1.47%	200
12/29/2025	41.28	41.84	41.28	41.84	+1.03%	4,677
12/23/2025	41.42	41.42	41.42	41.42	-0.23%	1,881
12/03/2025	41.51	41.51	41.51	41.51	+1.97%	100
11/28/2025	40.71	40.71	40.71	40.71	0.00%	232
11/24/2025	40.71	40.71	40.71	40.71	+0.58%	1,691
11/21/2025	40.43	40.48	40.43	40.48	-6.45%	2,144
10/24/2025	43.92	43.92	43.27	43.27	-1.16%	701
10/23/2025	43.78	43.78	43.78	43.78	+0.76%	1,252
10/16/2025	43.45	43.45	43.45	43.45	+6.11%	1,107
10/07/2025	40.95	40.95	40.95	40.95	0.00%	435