Van Lanschot Kempen NV (AMS:VLK)
Netherlands · Delayed Price · Currency is EUR 49.35
-0.05 (-0.10%)
Nov 24, 2025, 5:35 PM CET
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 49.95 | 49.95 | 49.20 | 49.50 | - | 0.30% | 12,426 |
| 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 |
| Oct 24, 2025 | 51.60 | 51.70 | 51.10 | 51.70 | 51.70 | 0.39% | 28,824 |
| Oct 23, 2025 | 51.50 | 51.60 | 51.30 | 51.50 | 51.50 | - | 26,407 |
| Oct 22, 2025 | 51.70 | 51.70 | 51.20 | 51.50 | 51.50 | - | 16,200 |
| Oct 21, 2025 | 51.80 | 52.10 | 51.40 | 51.50 | 51.50 | -0.58% | 25,879 |
| Oct 20, 2025 | 51.90 | 52.10 | 51.60 | 51.80 | 51.80 | 0.78% | 38,116 |
| Oct 17, 2025 | 51.10 | 51.70 | 50.10 | 51.40 | 51.40 | -1.53% | 104,065 |
| Oct 16, 2025 | 53.30 | 53.40 | 52.10 | 52.20 | 52.20 | -1.88% | 58,392 |
| Oct 15, 2025 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | -0.93% | 48,289 |
| Oct 14, 2025 | 53.50 | 53.90 | 53.00 | 53.70 | 53.70 | -0.37% | 61,286 |
| Oct 13, 2025 | 52.90 | 53.90 | 52.90 | 53.90 | 53.90 | 1.89% | 50,699 |
| Oct 10, 2025 | 53.30 | 53.40 | 52.80 | 52.90 | 52.90 | -0.75% | 44,800 |
| Oct 9, 2025 | 52.40 | 53.40 | 52.40 | 53.30 | 53.30 | 1.72% | 42,627 |
| Oct 8, 2025 | 52.60 | 52.80 | 52.30 | 52.40 | 52.40 | -0.57% | 36,215 |
| Oct 7, 2025 | 52.50 | 53.10 | 52.30 | 52.70 | 52.70 | 0.19% | 30,825 |
| Oct 6, 2025 | 52.40 | 52.80 | 52.10 | 52.60 | 52.60 | 0.38% | 49,957 |
| Oct 3, 2025 | 51.90 | 52.70 | 51.80 | 52.40 | 52.40 | 1.35% | 64,053 |
| Oct 2, 2025 | 51.00 | 51.80 | 50.90 | 51.70 | 51.70 | 1.57% | 64,076 |
| Oct 1, 2025 | 50.60 | 51.00 | 50.40 | 50.90 | 50.90 | 0.39% | 34,022 |
| Sep 30, 2025 | 49.95 | 50.70 | 49.95 | 50.70 | 50.70 | 1.20% | 66,658 |
| Sep 29, 2025 | 50.20 | 50.60 | 50.00 | 50.10 | 50.10 | -0.20% | 35,713 |
| Sep 26, 2025 | 50.20 | 50.40 | 49.65 | 50.20 | 50.20 | 0.20% | 45,931 |
| Sep 25, 2025 | 49.95 | 50.10 | 49.60 | 50.10 | 50.10 | -0.20% | 81,031 |
| Sep 24, 2025 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | -0.79% | 29,392 |
| Sep 23, 2025 | 50.60 | 51.00 | 50.50 | 50.60 | 50.60 | 0.20% | 31,371 |
| Sep 22, 2025 | 50.40 | 50.60 | 50.20 | 50.50 | 50.50 | 0.20% | 25,815 |
| Sep 19, 2025 | 49.85 | 50.50 | 49.80 | 50.40 | 50.40 | 1.31% | 192,601 |
| Sep 18, 2025 | 49.45 | 49.80 | 49.25 | 49.75 | 49.75 | 0.91% | 36,677 |
| Sep 17, 2025 | 49.20 | 49.55 | 49.10 | 49.30 | 49.30 | 0.31% | 49,613 |
| Sep 16, 2025 | 50.20 | 50.20 | 49.15 | 49.15 | 49.15 | -2.09% | 52,713 |