Van Lanschot Kempen NV (AMS:VLK)
Netherlands · Delayed Price · Currency is EUR 64.50
+0.10 (0.16%)
Jul 24, 2026, 5:35 PM CET
Van Lanschot Kempen NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -1.91% | - |
| Jul 23, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -1.20% | - |
| Jul 22, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.38% | - |
| Jul 21, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -0.37% | - |
| Jul 20, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.04% | - |
| Jul 17, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -1.67% | - |
| Jul 16, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 2.15% | - |
| Jul 15, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1.05% | - |
| Jul 14, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 4.14% | - |
| Jul 13, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -1.62% | - |
| Jul 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.72% | - |
| Jul 9, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.08% | - |
| Jul 8, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -2.12% | - |
| Jul 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.30% | - |
| Jul 6, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.61% | - |
| Jul 3, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.68% | - |
| Jul 2, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -0.15% | 750 |
| Jul 1, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 1.14% | - |
| Jun 30, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.61% | - |
| Jun 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Jun 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.56% | - |
| Jun 25, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -2.01% | - |
| Jun 24, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.71% | - |
| Jun 23, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 1.89% | - |
| Jun 22, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 68.85 | -0.14% | - |
| Jun 19, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 68.95 | 0.72% | - |
| Jun 18, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 68.45 | -1.35% | - |
| Jun 17, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 69.39 | 0.65% | - |
| Jun 16, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 68.95 | -0.29% | - |
| Jun 15, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.15 | 4.87% | - |
| Jun 12, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 65.93 | 0.08% | - |
| Jun 11, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 65.88 | 0.38% | - |
| Jun 10, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 65.64 | 0.99% | - |
| Jun 9, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 64.99 | 1.31% | - |
| Jun 8, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.15 | -2.41% | - |
| Jun 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.74 | 0.61% | - |
| Jun 4, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 65.34 | -1.12% | - |
| Jun 3, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.08 | 0.30% | - |
| Jun 2, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 65.88 | 0.23% | - |
| Jun 1, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.74 | 1.84% | - |
| May 29, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 64.55 | 1.56% | - |
| May 28, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 63.56 | -1.91% | - |
| May 27, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 64.80 | 0.15% | - |
| May 26, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 64.70 | 1.63% | - |
| May 25, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 63.66 | 0.86% | - |
| May 22, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 63.12 | 1.67% | - |
| May 21, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 62.08 | 1.78% | - |
| May 20, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 60.99 | -1.97% | - |
| May 19, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 62.22 | 2.25% | - |
| May 18, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 60.85 | -1.07% | 10 |