Kempen Oranje Participaties (AMS:KORPT)
Netherlands · Delayed Price · Currency is EUR 271.03
-1.99 (-0.73%)
At close: Jul 31, 2025, 5:30 PM CET
AMS:KORPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 270.05 | 270.05 | 270.05 | 270.05 | - | -0.36% | - |
| Jul 31, 2025 | 271.03 | 271.03 | 271.03 | 271.03 | - | -0.73% | - |
| Jul 30, 2025 | 273.02 | 273.02 | 273.02 | 273.02 | - | -1.19% | - |
| Jul 29, 2025 | 276.30 | 276.30 | 276.30 | 276.30 | - | -0.56% | - |
| Jul 28, 2025 | 277.85 | 277.85 | 277.85 | 277.85 | - | 0.31% | - |
| Jul 25, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | - | 0.14% | - |
| Jul 24, 2025 | 276.62 | 276.62 | 276.62 | 276.62 | - | 0.78% | - |
| Jul 23, 2025 | 274.47 | 274.47 | 274.47 | 274.47 | - | -1.14% | - |
| Jul 22, 2025 | 277.64 | 277.64 | 277.64 | 277.64 | - | -0.16% | - |
| Jul 21, 2025 | 278.08 | 278.08 | 278.08 | 278.08 | - | -0.17% | - |
| Jul 18, 2025 | 278.55 | 278.55 | 278.55 | 278.55 | - | -0.44% | - |
| Jul 17, 2025 | 279.79 | 279.79 | 279.79 | 279.79 | - | -1.39% | - |
| Jul 16, 2025 | 283.74 | 283.74 | 283.74 | 283.74 | - | 0.46% | - |
| Jul 15, 2025 | 282.43 | 282.43 | 282.43 | 282.43 | - | -0.58% | - |
| Jul 14, 2025 | 284.09 | 284.09 | 284.09 | 284.09 | - | -1.13% | - |
| Jul 11, 2025 | 287.35 | 287.35 | 287.35 | 287.35 | - | 1.08% | - |
| Jul 10, 2025 | 284.28 | 284.28 | 284.28 | 284.28 | - | 0.25% | - |
| Jul 9, 2025 | 283.58 | 283.58 | 283.58 | 283.58 | - | 0.38% | - |
| Jul 8, 2025 | 282.49 | 282.49 | 282.49 | 282.49 | - | -0.29% | - |
| Jul 7, 2025 | 283.32 | 283.32 | 283.32 | 283.32 | - | -0.46% | - |
| Jul 4, 2025 | 284.64 | 284.64 | 284.64 | 284.64 | - | 1.29% | - |
| Jul 3, 2025 | 281.01 | 281.01 | 281.01 | 281.01 | - | -0.14% | - |
| Jul 2, 2025 | 281.39 | 281.39 | 281.39 | 281.39 | - | -0.14% | - |
| Jul 1, 2025 | 281.79 | 281.79 | 281.79 | 281.79 | - | -0.27% | - |
| Jun 30, 2025 | 282.55 | 282.55 | 282.55 | 282.55 | - | 1.41% | - |
| Jun 27, 2025 | 278.61 | 278.61 | 278.61 | 278.61 | - | 0.83% | - |
| Jun 26, 2025 | 276.33 | 276.33 | 276.33 | 276.33 | - | -0.06% | - |
| Jun 25, 2025 | 276.49 | 276.49 | 276.49 | 276.49 | - | 1.62% | - |
| Jun 24, 2025 | 272.08 | 272.08 | 272.08 | 272.08 | - | -0.39% | - |
| Jun 23, 2025 | 273.15 | 273.15 | 273.15 | 273.15 | - | 0.25% | - |
| Jun 20, 2025 | 272.48 | 272.48 | 272.48 | 272.48 | - | -0.90% | - |
| Jun 19, 2025 | 274.95 | 274.95 | 274.95 | 274.95 | - | -0.14% | - |
| Jun 18, 2025 | 275.34 | 275.34 | 275.34 | 275.34 | - | -0.62% | - |
| Jun 17, 2025 | 277.06 | 277.06 | 277.06 | 277.06 | - | 0.47% | - |
| Jun 16, 2025 | 275.75 | 275.75 | 275.75 | 275.75 | - | -0.79% | - |
| Jun 13, 2025 | 277.95 | 277.95 | 277.95 | 277.95 | - | -0.93% | - |
| Jun 12, 2025 | 280.56 | 280.56 | 280.56 | 280.56 | - | -0.08% | - |
| Jun 11, 2025 | 280.79 | 280.79 | 280.79 | 280.79 | - | -0.02% | - |
| Jun 10, 2025 | 280.84 | 280.84 | 280.84 | 280.84 | - | 1.18% | - |
| Jun 9, 2025 | 277.57 | 277.57 | 277.57 | 277.57 | - | 0.14% | - |
| Jun 6, 2025 | 277.19 | 277.19 | 277.19 | 277.19 | - | -0.12% | - |
| Jun 5, 2025 | 277.53 | 277.53 | 277.53 | 277.53 | - | 1.68% | - |
| Jun 4, 2025 | 272.94 | 272.94 | 272.94 | 272.94 | - | 0.35% | - |
| Jun 3, 2025 | 271.98 | 271.98 | 271.98 | 271.98 | - | -2.16% | - |
| Jun 2, 2025 | 277.99 | 277.99 | 277.99 | 277.99 | - | -0.36% | - |
| May 30, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | - | 0.07% | - |
| May 29, 2025 | 278.81 | 278.81 | 278.81 | 278.81 | - | -0.60% | - |
| May 28, 2025 | 280.51 | 280.51 | 280.51 | 280.51 | - | 0.89% | - |
| May 27, 2025 | 278.04 | 278.04 | 278.04 | 278.04 | - | 1.08% | - |
| May 26, 2025 | 275.05 | 275.05 | 275.05 | 275.05 | - | -0.35% | - |