Van Lanschot Kempen NV (AMS:VLK)
Netherlands · Delayed Price · Currency is EUR 48.60
-0.45 (-0.92%)
At close: Feb 13, 2026
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 49.35 | 49.55 | 48.45 | 48.60 | 48.60 | -0.92% | 85,722 |
| Feb 12, 2026 | 49.40 | 50.30 | 48.95 | 49.05 | 49.05 | 0.31% | 72,243 |
| Feb 11, 2026 | 51.70 | 51.70 | 48.50 | 48.90 | 48.90 | -5.23% | 219,943 |
| Feb 10, 2026 | 51.60 | 52.20 | 51.50 | 51.60 | 51.60 | 0.19% | 38,000 |
| Feb 9, 2026 | 51.00 | 51.50 | 50.70 | 51.50 | 51.50 | 1.38% | 55,462 |
| Feb 6, 2026 | 50.40 | 50.90 | 50.10 | 50.80 | 50.80 | 0.59% | 45,319 |
| Feb 5, 2026 | 50.90 | 51.20 | 50.30 | 50.50 | 50.50 | -0.79% | 52,527 |
| Feb 4, 2026 | 51.50 | 51.50 | 50.70 | 50.90 | 50.90 | -0.59% | 65,115 |
| Feb 3, 2026 | 51.50 | 52.00 | 51.20 | 51.20 | 51.20 | - | 71,848 |
| Feb 2, 2026 | 50.80 | 51.30 | 50.70 | 51.20 | 51.20 | 0.20% | 75,073 |
| Jan 30, 2026 | 51.50 | 51.60 | 51.10 | 51.10 | 51.10 | 0.20% | 59,809 |
| Jan 29, 2026 | 51.70 | 52.00 | 51.00 | 51.00 | 51.00 | -0.97% | 65,420 |
| Jan 28, 2026 | 51.80 | 52.00 | 51.50 | 51.50 | 51.50 | -0.58% | 33,940 |
| Jan 27, 2026 | 52.60 | 52.60 | 51.80 | 51.80 | 51.80 | -0.77% | 36,323 |
| Jan 26, 2026 | 52.50 | 52.50 | 52.20 | 52.20 | 52.20 | -0.38% | 42,321 |
| Jan 23, 2026 | 52.30 | 52.60 | 52.20 | 52.40 | 52.40 | - | 14,760 |
| Jan 22, 2026 | 51.60 | 52.50 | 51.60 | 52.40 | 52.40 | 2.75% | 41,394 |
| Jan 21, 2026 | 51.00 | 51.20 | 50.20 | 51.00 | 51.00 | -0.20% | 45,739 |
| Jan 20, 2026 | 51.00 | 51.10 | 50.60 | 51.10 | 51.10 | -0.58% | 35,059 |
| Jan 19, 2026 | 51.40 | 51.90 | 51.20 | 51.40 | 51.40 | -1.91% | 42,530 |
| Jan 16, 2026 | 52.90 | 52.90 | 52.10 | 52.40 | 52.40 | -0.38% | 28,493 |
| Jan 15, 2026 | 51.70 | 53.00 | 51.60 | 52.60 | 52.60 | 1.74% | 53,686 |
| Jan 14, 2026 | 52.90 | 52.90 | 51.00 | 51.70 | 51.70 | -2.27% | 78,047 |
| Jan 13, 2026 | 53.60 | 53.60 | 52.70 | 52.90 | 52.90 | -0.56% | 33,973 |
| Jan 12, 2026 | 53.80 | 53.90 | 52.80 | 53.20 | 53.20 | -0.93% | 50,423 |
| Jan 9, 2026 | 54.00 | 54.10 | 52.90 | 53.70 | 53.70 | -0.19% | 77,675 |
| Jan 8, 2026 | 54.10 | 54.40 | 53.70 | 53.80 | 53.80 | -0.55% | 47,947 |
| Jan 7, 2026 | 54.40 | 54.50 | 53.90 | 54.10 | 54.10 | -0.18% | 26,997 |
| 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 |