Van Lanschot Kempen NV (AMS:VLK)
Netherlands · Delayed Price · Currency is EUR 50.00
+0.40 (0.81%)
Sep 5, 2025, 5:35 PM CET
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.90 | 51.10 | 49.85 | 50.00 | 50.00 | 0.81% | 86,618 |
| Sep 4, 2025 | 49.65 | 49.70 | 48.75 | 49.60 | 49.60 | -0.10% | 148,743 |
| Sep 3, 2025 | 50.40 | 50.50 | 49.55 | 49.65 | 49.65 | -1.49% | 114,168 |
| Sep 2, 2025 | 51.60 | 51.60 | 50.10 | 50.40 | 50.40 | -2.33% | 181,212 |
| Sep 1, 2025 | 52.00 | 52.10 | 51.20 | 51.60 | 51.60 | -1.15% | 112,326 |
| Aug 29, 2025 | 53.20 | 53.30 | 52.20 | 52.20 | 52.20 | -2.43% | 132,279 |
| Aug 28, 2025 | 52.50 | 54.60 | 51.40 | 53.50 | 53.50 | -6.47% | 473,657 |
| Aug 27, 2025 | 58.10 | 58.10 | 56.70 | 57.20 | 57.20 | -1.55% | 45,891 |
| Aug 26, 2025 | 58.80 | 58.80 | 57.50 | 58.10 | 58.10 | -1.53% | 74,201 |
| Aug 25, 2025 | 58.90 | 59.40 | 58.80 | 59.00 | 59.00 | -0.17% | 21,355 |
| Aug 22, 2025 | 58.10 | 59.10 | 57.90 | 59.10 | 59.10 | 1.55% | 39,113 |
| Aug 21, 2025 | 58.40 | 58.70 | 58.00 | 58.20 | 58.20 | -0.34% | 35,622 |
| Aug 20, 2025 | 58.50 | 58.70 | 58.20 | 58.40 | 58.40 | -0.17% | 32,813 |
| Aug 19, 2025 | 58.80 | 59.20 | 58.50 | 58.50 | 58.50 | -0.51% | 31,648 |
| Aug 18, 2025 | 58.50 | 59.20 | 58.10 | 58.80 | 58.80 | 0.34% | 59,257 |
| Aug 15, 2025 | 59.00 | 59.10 | 58.40 | 58.60 | 58.60 | -0.51% | 29,756 |
| Aug 14, 2025 | 59.00 | 59.10 | 58.50 | 58.90 | 58.90 | - | 39,478 |
| Aug 13, 2025 | 59.00 | 59.40 | 58.80 | 58.90 | 58.90 | 0.17% | 27,749 |
| Aug 12, 2025 | 58.90 | 59.10 | 58.70 | 58.80 | 58.80 | 0.34% | 16,632 |
| Aug 11, 2025 | 58.80 | 58.80 | 58.10 | 58.60 | 58.60 | 0.17% | 21,898 |
| Aug 8, 2025 | 57.70 | 58.60 | 57.70 | 58.50 | 58.50 | 0.86% | 25,623 |
| Aug 7, 2025 | 57.10 | 58.20 | 57.10 | 58.00 | 58.00 | 1.75% | 73,657 |
| Aug 6, 2025 | 57.00 | 57.20 | 56.60 | 57.00 | 57.00 | 0.88% | 35,913 |
| Aug 5, 2025 | 56.90 | 57.50 | 56.40 | 56.50 | 56.50 | -0.53% | 43,759 |
| Aug 4, 2025 | 56.50 | 56.90 | 56.50 | 56.80 | 56.80 | 1.25% | 27,504 |
| Aug 1, 2025 | 57.00 | 57.00 | 56.00 | 56.10 | 56.10 | -2.09% | 61,397 |
| Jul 31, 2025 | 56.50 | 57.40 | 56.50 | 57.30 | 57.30 | 1.24% | 78,432 |
| Jul 30, 2025 | 57.20 | 57.20 | 56.40 | 56.60 | 56.60 | -0.88% | 49,529 |
| Jul 29, 2025 | 57.40 | 57.80 | 57.10 | 57.10 | 57.10 | - | 31,434 |
| Jul 28, 2025 | 58.70 | 59.00 | 57.00 | 57.10 | 57.10 | -2.89% | 55,355 |
| Jul 25, 2025 | 59.60 | 59.60 | 58.70 | 58.80 | 58.80 | -1.18% | 39,831 |
| Jul 24, 2025 | 57.90 | 59.80 | 57.90 | 59.50 | 59.50 | 3.66% | 140,588 |
| Jul 23, 2025 | 57.70 | 57.80 | 57.10 | 57.40 | 57.40 | 0.35% | 27,047 |
| Jul 22, 2025 | 57.20 | 57.50 | 56.60 | 57.20 | 57.20 | -0.52% | 61,172 |
| Jul 21, 2025 | 56.60 | 58.20 | 56.60 | 57.50 | 57.50 | 1.23% | 68,989 |
| Jul 18, 2025 | 55.60 | 56.80 | 55.50 | 56.80 | 56.80 | 2.34% | 89,267 |
| Jul 17, 2025 | 55.90 | 55.90 | 55.40 | 55.50 | 55.50 | 0.73% | 38,296 |
| Jul 16, 2025 | 55.50 | 55.90 | 55.10 | 55.10 | 55.10 | -0.72% | 31,892 |
| Jul 15, 2025 | 55.70 | 56.20 | 55.50 | 55.50 | 55.50 | -0.18% | 56,834 |
| Jul 14, 2025 | 55.00 | 55.60 | 54.80 | 55.60 | 55.60 | 0.36% | 35,270 |
| Jul 11, 2025 | 55.60 | 55.60 | 55.10 | 55.40 | 55.40 | -0.36% | 34,101 |
| Jul 10, 2025 | 55.40 | 55.80 | 55.30 | 55.60 | 55.60 | 0.54% | 77,781 |
| Jul 9, 2025 | 55.20 | 55.60 | 55.00 | 55.30 | 55.30 | 0.55% | 43,337 |
| Jul 8, 2025 | 54.60 | 55.90 | 54.40 | 55.00 | 55.00 | 0.92% | 102,992 |
| Jul 7, 2025 | 54.00 | 54.50 | 53.80 | 54.50 | 54.50 | 0.74% | 59,951 |
| Jul 4, 2025 | 54.50 | 54.70 | 53.90 | 54.10 | 54.10 | -1.46% | 45,383 |
| Jul 3, 2025 | 54.30 | 54.90 | 54.20 | 54.90 | 54.90 | 1.48% | 75,691 |
| Jul 2, 2025 | 54.00 | 54.60 | 53.70 | 54.10 | 54.10 | 0.37% | 60,796 |
| Jul 1, 2025 | 54.60 | 54.60 | 53.80 | 53.90 | 53.90 | -1.28% | 60,138 |
| Jun 30, 2025 | 54.50 | 54.70 | 54.10 | 54.60 | 54.60 | 0.55% | 64,259 |