Van Lanschot Kempen NV (AMS:VLK)
Netherlands · Delayed Price · Currency is EUR 50.10
-0.10 (-0.20%)
Sep 29, 2025, 5:36 PM CET
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 50.20 | 50.60 | 50.00 | 50.10 | 50.10 | -0.20% | 27,556 |
| 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 |
| Sep 15, 2025 | 50.40 | 50.80 | 50.20 | 50.20 | 50.20 | -0.20% | 41,269 |
| Sep 12, 2025 | 50.00 | 50.70 | 49.85 | 50.30 | 50.30 | 0.70% | 61,350 |
| Sep 11, 2025 | 49.45 | 50.10 | 49.25 | 49.95 | 49.95 | 1.01% | 47,044 |
| Sep 10, 2025 | 50.10 | 50.30 | 49.40 | 49.45 | 49.45 | -1.30% | 44,109 |
| Sep 9, 2025 | 50.00 | 50.30 | 49.60 | 50.10 | 50.10 | 0.20% | 52,973 |
| Sep 8, 2025 | 50.00 | 50.50 | 49.95 | 50.00 | 50.00 | - | 36,259 |
| 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 |