Van Lanschot Kempen NV (AMS:VLK)
Netherlands · Delayed Price · Currency is EUR 67.10
-1.75 (-2.54%)
Sep 24, 2026, 5:36 PM CET
Van Lanschot Kempen NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 68.75 | 68.75 | 66.85 | 67.10 | 67.10 | -2.54% | 42,985 |
| Sep 23, 2026 | 69.25 | 69.35 | 68.15 | 68.85 | 68.85 | -0.65% | 27,417 |
| Sep 22, 2026 | 70.45 | 71.15 | 69.00 | 69.30 | 69.30 | -1.42% | 62,823 |
| Sep 21, 2026 | 70.00 | 70.60 | 69.45 | 70.30 | 70.30 | 1.30% | 62,300 |
| Sep 18, 2026 | 69.00 | 69.40 | 68.90 | 69.40 | 69.40 | 0.51% | 241,862 |
| Sep 17, 2026 | 68.20 | 69.05 | 67.70 | 69.05 | 69.05 | 1.47% | 55,925 |
| Sep 16, 2026 | 67.85 | 68.05 | 67.35 | 68.05 | 68.05 | 0.59% | 22,052 |
| Sep 15, 2026 | 66.90 | 67.65 | 65.75 | 67.65 | 67.65 | 0.89% | 36,631 |
| Sep 14, 2026 | 66.65 | 67.35 | 66.45 | 67.05 | 67.05 | -0.07% | 22,877 |
| Sep 11, 2026 | 66.70 | 67.35 | 66.55 | 67.10 | 67.10 | 0.22% | 30,745 |
| Sep 10, 2026 | 67.50 | 68.20 | 66.65 | 66.95 | 66.95 | -0.96% | 67,405 |
| Sep 9, 2026 | 67.50 | 68.15 | 66.75 | 67.60 | 67.60 | 0.15% | 65,279 |
| Sep 8, 2026 | 67.60 | 67.80 | 66.95 | 67.50 | 67.50 | - | 31,288 |
| Sep 7, 2026 | 68.25 | 68.25 | 67.40 | 67.50 | 67.50 | -0.07% | 26,070 |
| Sep 4, 2026 | 67.40 | 68.20 | 67.35 | 67.55 | 67.55 | 0.45% | 63,930 |
| Sep 3, 2026 | 66.95 | 67.60 | 66.00 | 67.25 | 67.25 | 1.05% | 61,896 |
| Sep 2, 2026 | 65.40 | 67.00 | 65.40 | 66.55 | 66.55 | 1.37% | 62,080 |
| Sep 1, 2026 | 66.20 | 66.30 | 65.20 | 65.65 | 65.65 | -1.35% | 61,146 |
| Aug 31, 2026 | 66.65 | 67.05 | 66.25 | 66.55 | 66.55 | 0.23% | 86,563 |
| Aug 28, 2026 | 65.60 | 68.25 | 65.60 | 66.40 | 66.40 | 2.00% | 145,242 |
| Aug 27, 2026 | 66.50 | 66.50 | 64.10 | 65.10 | 65.10 | -1.21% | 96,941 |
| Aug 26, 2026 | 66.00 | 66.50 | 65.25 | 65.90 | 65.90 | 0.84% | 47,195 |
| Aug 25, 2026 | 65.95 | 66.40 | 65.35 | 65.35 | 65.35 | -0.83% | 25,722 |
| Aug 24, 2026 | 65.35 | 66.00 | 65.20 | 65.90 | 65.90 | 0.61% | 36,189 |
| Aug 21, 2026 | 65.85 | 65.90 | 65.15 | 65.50 | 65.50 | -0.53% | 24,288 |
| Aug 20, 2026 | 65.80 | 66.05 | 65.45 | 65.85 | 65.85 | 0.23% | 22,483 |
| Aug 19, 2026 | 65.75 | 65.95 | 65.35 | 65.70 | 65.70 | -0.38% | 24,245 |
| Aug 18, 2026 | 66.30 | 66.35 | 65.55 | 65.95 | 65.95 | -0.08% | 18,165 |
| Aug 17, 2026 | 66.10 | 66.45 | 65.75 | 66.00 | 66.00 | 0.08% | 26,246 |
| 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 |