Van Lanschot Kempen NV (AMS:VLK)
Netherlands · Delayed Price · Currency is EUR 65.95
+0.25 (0.38%)
Aug 14, 2026, 5:35 PM CET
Van Lanschot Kempen NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 65.70 | 66.20 | 65.70 | 65.95 | 65.95 | 0.38% | 15,474 |
| Aug 13, 2026 | 65.75 | 66.20 | 65.55 | 65.70 | 65.70 | -0.53% | 32,340 |
| Aug 12, 2026 | 65.50 | 66.30 | 65.45 | 66.05 | 66.05 | 0.69% | 27,383 |
| Aug 11, 2026 | 64.75 | 65.80 | 64.55 | 65.60 | 65.60 | 0.92% | 25,452 |
| Aug 10, 2026 | 65.25 | 65.35 | 64.75 | 65.00 | 65.00 | -0.38% | 30,622 |
| Aug 7, 2026 | 65.75 | 66.05 | 65.25 | 65.25 | 65.25 | -0.76% | 26,373 |
| Aug 6, 2026 | 66.10 | 66.40 | 65.55 | 65.75 | 65.75 | -0.30% | 23,533 |
| Aug 5, 2026 | 65.90 | 66.15 | 65.50 | 65.95 | 65.95 | 0.46% | 35,526 |
| Aug 4, 2026 | 65.10 | 66.05 | 65.10 | 65.65 | 65.65 | 1.16% | 56,290 |
| Aug 3, 2026 | 65.40 | 66.00 | 64.85 | 64.90 | 64.90 | -0.23% | 27,281 |
| Jul 31, 2026 | 65.10 | 65.90 | 64.95 | 65.05 | 65.05 | 0.15% | 40,633 |
| Jul 30, 2026 | 63.85 | 64.95 | 63.85 | 64.95 | 64.95 | 1.17% | 34,202 |
| Jul 29, 2026 | 64.00 | 64.70 | 63.75 | 64.20 | 64.20 | -0.39% | 31,348 |
| Jul 28, 2026 | 64.60 | 64.70 | 63.55 | 64.45 | 64.45 | -0.08% | 32,963 |
| Jul 27, 2026 | 65.00 | 65.25 | 64.30 | 64.50 | 64.50 | - | 25,309 |
| Jul 24, 2026 | 64.05 | 64.90 | 64.05 | 64.50 | 64.50 | 0.16% | 27,282 |
| Jul 23, 2026 | 65.35 | 65.35 | 64.05 | 64.40 | 64.40 | -2.05% | 35,538 |
| Jul 22, 2026 | 66.45 | 66.75 | 65.35 | 65.75 | 65.75 | -1.05% | 33,061 |
| Jul 21, 2026 | 66.70 | 66.70 | 66.00 | 66.45 | 66.45 | -0.30% | 29,730 |
| Jul 20, 2026 | 67.50 | 67.75 | 66.65 | 66.65 | 66.65 | -0.89% | 28,030 |
| Jul 17, 2026 | 67.70 | 67.85 | 66.85 | 67.25 | 67.25 | -1.61% | 26,539 |
| Jul 16, 2026 | 68.80 | 69.10 | 67.95 | 68.35 | 68.35 | -0.65% | 29,335 |
| Jul 15, 2026 | 66.95 | 68.80 | 66.95 | 68.80 | 68.80 | 2.23% | 58,075 |
| Jul 14, 2026 | 66.50 | 67.40 | 66.00 | 67.30 | 67.30 | 0.67% | 42,408 |
| Jul 13, 2026 | 64.60 | 67.55 | 64.50 | 66.85 | 66.85 | 3.56% | 66,050 |
| Jul 10, 2026 | 65.20 | 65.30 | 64.30 | 64.55 | 64.55 | -0.92% | 29,957 |
| Jul 9, 2026 | 63.90 | 65.45 | 63.90 | 65.15 | 65.15 | 2.92% | 51,862 |
| Jul 8, 2026 | 64.80 | 64.80 | 63.25 | 63.30 | 63.30 | -2.31% | 55,867 |
| Jul 7, 2026 | 66.20 | 66.20 | 64.80 | 64.80 | 64.80 | -2.11% | 30,234 |
| Jul 6, 2026 | 66.00 | 66.40 | 65.90 | 66.20 | 66.20 | -0.08% | 47,152 |
| Jul 3, 2026 | 66.30 | 66.45 | 65.85 | 66.25 | 66.25 | 0.76% | 22,502 |
| Jul 2, 2026 | 66.05 | 66.40 | 65.45 | 65.75 | 65.75 | -0.90% | 39,486 |
| Jul 1, 2026 | 66.80 | 66.95 | 66.15 | 66.35 | 66.35 | -0.15% | 34,747 |
| Jun 30, 2026 | 66.35 | 66.80 | 66.13 | 66.45 | 66.45 | 0.99% | 51,398 |
| Jun 29, 2026 | 66.45 | 66.45 | 65.55 | 65.80 | 65.80 | -0.45% | 45,713 |
| Jun 26, 2026 | 66.50 | 66.60 | 64.50 | 66.10 | 66.10 | -1.20% | 78,730 |
| Jun 25, 2026 | 68.20 | 68.20 | 66.90 | 66.90 | 66.90 | -1.91% | 59,071 |
| Jun 24, 2026 | 69.90 | 70.00 | 68.20 | 68.20 | 68.20 | -2.22% | 53,152 |
| Jun 23, 2026 | 69.35 | 70.15 | 68.65 | 69.75 | 69.75 | -0.14% | 43,805 |
| Jun 22, 2026 | 69.85 | 70.65 | 69.50 | 70.65 | 69.85 | 1.36% | 71,393 |
| Jun 19, 2026 | 69.85 | 69.85 | 69.10 | 69.70 | 68.91 | -0.29% | 68,703 |
| Jun 18, 2026 | 69.95 | 69.95 | 68.95 | 69.90 | 69.11 | 0.58% | 40,580 |
| Jun 17, 2026 | 70.50 | 70.50 | 68.45 | 69.50 | 68.71 | -1.35% | 80,334 |
| Jun 16, 2026 | 69.90 | 70.70 | 69.85 | 70.45 | 69.65 | 1.00% | 58,023 |
| Jun 15, 2026 | 69.55 | 69.85 | 68.80 | 69.75 | 68.96 | 1.82% | 51,686 |
| Jun 12, 2026 | 67.10 | 68.50 | 66.90 | 68.50 | 67.72 | 3.24% | 179,442 |
| Jun 11, 2026 | 67.20 | 67.35 | 66.35 | 66.35 | 65.60 | -0.97% | 48,047 |
| Jun 10, 2026 | 66.40 | 67.20 | 66.10 | 67.00 | 66.24 | 1.21% | 51,701 |
| Jun 9, 2026 | 66.00 | 67.70 | 66.00 | 66.20 | 65.45 | 0.30% | 80,278 |
| Jun 8, 2026 | 65.65 | 66.80 | 65.45 | 66.00 | 65.25 | -0.15% | 41,145 |