Van Lanschot Kempen NV (AMS:VLK)
Netherlands · Delayed Price · Currency is EUR 54.20
+0.10 (0.18%)
Jan 8, 2026, 9:53 AM CET
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 54.40 | 54.40 | 53.90 | 54.30 | - | 0.18% | 12,194 |
| Jan 6, 2026 | 55.10 | 55.10 | 53.60 | 54.20 | 54.20 | -1.28% | 50,766 |
| Jan 5, 2026 | 53.80 | 55.10 | 53.10 | 54.90 | 54.90 | 3.20% | 84,012 |
| Jan 2, 2026 | 53.20 | 53.70 | 52.80 | 53.20 | 53.20 | 0.57% | 70,421 |
| Dec 31, 2025 | 53.40 | 53.40 | 52.90 | 52.90 | 52.90 | -0.56% | 8,622 |
| Dec 30, 2025 | 52.60 | 53.30 | 52.50 | 53.20 | 53.20 | 0.95% | 34,582 |
| Dec 29, 2025 | 52.30 | 52.80 | 52.20 | 52.70 | 52.70 | 0.96% | 44,542 |
| Dec 24, 2025 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | -0.76% | 8,236 |
| Dec 23, 2025 | 53.00 | 53.00 | 52.20 | 52.60 | 52.60 | -0.38% | 22,985 |
| Dec 22, 2025 | 52.20 | 53.10 | 52.20 | 52.80 | 52.80 | 1.34% | 62,939 |
| Dec 19, 2025 | 51.80 | 52.40 | 51.50 | 52.10 | 52.10 | 0.19% | 55,068 |
| Dec 18, 2025 | 51.20 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 28,135 |
| Dec 17, 2025 | 51.30 | 51.70 | 50.90 | 51.00 | 51.00 | -0.39% | 31,515 |
| Dec 16, 2025 | 50.70 | 51.20 | 50.50 | 51.20 | 51.20 | 0.79% | 31,905 |
| Dec 15, 2025 | 51.00 | 51.40 | 50.80 | 50.80 | 50.80 | -0.20% | 32,318 |
| Dec 12, 2025 | 51.90 | 51.90 | 50.70 | 50.90 | 50.90 | -0.97% | 54,670 |
| Dec 11, 2025 | 51.50 | 51.70 | 51.30 | 51.40 | 51.40 | -0.19% | 13,256 |
| Dec 10, 2025 | 52.30 | 52.70 | 51.30 | 51.50 | 51.50 | -1.72% | 36,037 |
| Dec 9, 2025 | 52.00 | 52.60 | 52.00 | 52.40 | 52.40 | 0.58% | 28,354 |
| Dec 8, 2025 | 51.50 | 52.20 | 51.50 | 52.10 | 52.10 | 1.36% | 37,761 |
| Dec 5, 2025 | 51.10 | 51.90 | 50.70 | 51.40 | 51.40 | 0.98% | 45,950 |
| Dec 4, 2025 | 51.00 | 51.00 | 50.40 | 50.90 | 50.90 | 0.20% | 30,265 |
| Dec 3, 2025 | 51.10 | 51.20 | 50.40 | 50.80 | 50.80 | -0.78% | 53,160 |
| Dec 2, 2025 | 51.90 | 51.90 | 51.10 | 51.20 | 51.20 | -0.78% | 25,984 |
| Dec 1, 2025 | 51.80 | 51.80 | 51.10 | 51.60 | 51.60 | -0.77% | 24,824 |
| Nov 28, 2025 | 51.50 | 52.00 | 51.20 | 52.00 | 52.00 | 0.97% | 35,860 |
| Nov 27, 2025 | 51.20 | 51.50 | 50.80 | 51.50 | 51.50 | 0.98% | 49,622 |
| Nov 26, 2025 | 50.10 | 51.20 | 50.10 | 51.00 | 51.00 | 2.00% | 58,185 |
| Nov 25, 2025 | 49.55 | 50.10 | 48.95 | 50.00 | 50.00 | 1.32% | 51,769 |
| Nov 24, 2025 | 49.95 | 49.95 | 49.20 | 49.35 | 49.35 | - | 39,408 |
| Nov 21, 2025 | 50.10 | 50.60 | 49.15 | 49.35 | 49.35 | -3.05% | 68,928 |
| Nov 20, 2025 | 50.90 | 51.30 | 50.50 | 50.90 | 50.90 | 1.60% | 60,138 |
| Nov 19, 2025 | 49.45 | 50.40 | 49.10 | 50.10 | 50.10 | 1.11% | 48,445 |
| Nov 18, 2025 | 49.70 | 49.70 | 49.00 | 49.55 | 49.55 | -1.69% | 91,199 |
| Nov 17, 2025 | 50.70 | 51.00 | 50.40 | 50.40 | 50.40 | -0.79% | 22,579 |
| Nov 14, 2025 | 51.10 | 51.10 | 50.30 | 50.80 | 50.80 | -0.59% | 52,741 |
| Nov 13, 2025 | 51.20 | 51.90 | 51.00 | 51.10 | 51.10 | - | 83,723 |
| Nov 12, 2025 | 50.50 | 51.20 | 50.40 | 51.10 | 51.10 | 1.39% | 56,821 |
| Nov 11, 2025 | 50.30 | 50.60 | 50.20 | 50.40 | 50.40 | - | 27,081 |
| Nov 10, 2025 | 49.10 | 50.50 | 49.10 | 50.40 | 50.40 | 3.17% | 65,400 |
| Nov 7, 2025 | 50.00 | 50.20 | 48.85 | 48.85 | 48.85 | -2.30% | 88,194 |
| Nov 6, 2025 | 50.10 | 50.30 | 50.00 | 50.00 | 50.00 | -0.20% | 43,455 |
| Nov 5, 2025 | 50.30 | 50.50 | 50.00 | 50.10 | 50.10 | -0.60% | 44,736 |
| Nov 4, 2025 | 50.60 | 50.60 | 49.85 | 50.40 | 50.40 | -1.37% | 49,648 |
| Nov 3, 2025 | 50.90 | 51.40 | 50.80 | 51.10 | 51.10 | 0.79% | 45,595 |
| Oct 31, 2025 | 51.10 | 51.10 | 50.50 | 50.70 | 50.70 | -0.78% | 30,914 |
| Oct 30, 2025 | 50.20 | 51.10 | 50.20 | 51.10 | 51.10 | 1.39% | 49,453 |
| Oct 29, 2025 | 50.50 | 50.70 | 50.10 | 50.40 | 50.40 | -0.20% | 50,725 |
| Oct 28, 2025 | 52.20 | 52.20 | 49.50 | 50.50 | 50.50 | -1.75% | 162,624 |
| Oct 27, 2025 | 52.00 | 52.00 | 51.30 | 51.40 | 51.40 | -0.58% | 50,540 |