USX:VOPKY - Royal Vopak N.V Royal Vopak N.V
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Sep 2021 USD 40.39 40.01 40.134 40.16 40.16 -0.240 (-0.59%) 4,077
20 Sep 2021 USD 40.505 40.07 40.505 40.4 40.4 -0.950 (-2.30%) 1,643
17 Sep 2021 USD 41.35 41.35 41.35 41.35 41.35 -1.385 (-3.24%) 779
3 Sep 2021 USD 42.735 42.735 42.735 42.735 42.735 +0.775 (+1.85%) 30,000
2 Sep 2021 USD 41.96 41.96 41.96 41.96 41.96 -0.440 (-1.04%) 40,000
1 Sep 2021 USD 42.76 42.4 42.76 42.4 42.4 +0.010 (+0.02%) 120,000
31 Aug 2021 USD 42.54 42.39 42.54 42.39 42.39 -0.985 (-2.27%) 90,000
30 Aug 2021 USD 43.375 43.34 43.34 43.375 43.375 +0.175 (+0.41%) 70,000
27 Aug 2021 USD 43.75 41.46 41.46 43.2 43.2 +1.870 (+4.52%) 350,000
26 Aug 2021 USD 42.14 41.33 42.1 41.33 41.33 +0.200 (+0.49%) 300,000
25 Aug 2021 USD 41.86 41.13 41.86 41.13 41.13 -0.720 (-1.72%) 190,000
24 Aug 2021 USD 42.27 41.02 42.27 41.85 41.85 -0.310 (-0.74%) 710,000
23 Aug 2021 USD 42.16 42.16 42.16 42.16 42.16 -0.690 (-1.61%) 120,000
20 Aug 2021 USD 42.85 41.2 41.2 42.85 42.85 +1.280 (+3.08%) 180,000
19 Aug 2021 USD 42.15 41.57 41.62 41.57 41.57 -0.255 (-0.61%) 410,000
18 Aug 2021 USD 42.55 41.7 42.55 41.825 41.825 +0.275 (+0.66%) 280,000
17 Aug 2021 USD 42.1 41.55 42.06 41.55 41.55 -0.540 (-1.28%) 190,000
16 Aug 2021 USD 42.09 42.0 42.0 42.09 42.09 +0.580 (+1.40%) 380,000
13 Aug 2021 USD 41.51 41.51 41.51 41.51 41.51 -0.290 (-0.69%) 40,000
12 Aug 2021 USD 42.34 41.67 42.34 41.8 41.8 +0.800 (+1.95%) 130,000
11 Aug 2021 USD 41.0 41.0 41.0 41.0 41.0 0.0 (0.0%) 50,000
10 Aug 2021 USD 41.624 40.8 40.8 41.0 41.0 -0.600 (-1.44%) 320,000
9 Aug 2021 USD 42.57 41.59 42.08 41.6 41.6 +0.390 (+0.95%) 210,000
6 Aug 2021 USD 41.26 40.54 41.125 41.21 41.21 0.0 (0.0%) 400,000
5 Aug 2021 USD 41.41 41.21 41.41 41.21 41.21 -0.560 (-1.34%) 100,000
4 Aug 2021 USD 41.77 40.87 40.87 41.77 41.77 -0.140 (-0.33%) 140,000
3 Aug 2021 USD 42.23 41.31 42.225 41.91 41.91 -0.200 (-0.47%) 1,600
30 Jul 2021 USD 42.11 41.63 41.63 42.11 42.11 +0.080 (+0.19%) 3,300
29 Jul 2021 USD 42.66 41.86 42.66 42.03 42.03 -1.370 (-3.16%) 1,600
28 Jul 2021 USD 43.4 43.4 43.4 43.4 43.4 -2.240 (-4.91%) 400