Van Lanschot Kempen NV (AMS:VLK)
Netherlands · Delayed Price · Currency is EUR 65.20
-0.20 (-0.31%)
May 27, 2026, 1:45 PM CET
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 65.95 | 66.45 | 65.25 | 65.40 | 65.40 | -0.83% | 76,177 |
| May 25, 2026 | 64.30 | 65.95 | 64.30 | 65.95 | 65.95 | 3.05% | 82,229 |
| May 22, 2026 | 67.50 | 67.70 | 66.40 | 67.00 | 64.00 | 1.06% | 195,891 |
| May 21, 2026 | 66.00 | 67.00 | 65.80 | 66.30 | 63.33 | 0.45% | 94,005 |
| May 20, 2026 | 64.80 | 66.40 | 64.60 | 66.00 | 63.04 | 1.46% | 34,450 |
| May 19, 2026 | 65.85 | 66.30 | 64.75 | 65.05 | 62.14 | -1.44% | 53,941 |
| May 18, 2026 | 64.75 | 66.20 | 64.60 | 66.00 | 63.04 | 1.07% | 60,966 |
| May 15, 2026 | 65.55 | 65.95 | 64.75 | 65.30 | 62.38 | -1.51% | 71,511 |
| May 14, 2026 | 65.60 | 66.50 | 65.50 | 66.30 | 63.33 | 1.69% | 59,326 |
| May 13, 2026 | 64.45 | 65.30 | 64.45 | 65.20 | 62.28 | 2.11% | 76,277 |
| May 12, 2026 | 64.20 | 64.30 | 63.75 | 63.85 | 60.99 | -1.08% | 43,926 |
| May 11, 2026 | 64.50 | 64.75 | 64.25 | 64.55 | 61.66 | 0.55% | 43,368 |
| May 8, 2026 | 64.50 | 64.95 | 63.70 | 64.20 | 61.33 | -1.00% | 66,622 |
| May 7, 2026 | 65.05 | 65.85 | 64.60 | 64.85 | 61.95 | -2.19% | 126,747 |
| May 6, 2026 | 65.25 | 67.10 | 65.25 | 66.30 | 63.33 | 2.39% | 81,548 |
| May 5, 2026 | 65.35 | 65.45 | 64.20 | 64.75 | 61.85 | -0.54% | 62,200 |
| May 4, 2026 | 65.45 | 65.80 | 64.45 | 65.10 | 62.19 | -0.15% | 44,714 |
| Apr 30, 2026 | 63.70 | 65.20 | 63.70 | 65.20 | 62.28 | 1.56% | 45,264 |
| Apr 29, 2026 | 64.00 | 64.20 | 63.70 | 64.20 | 61.33 | 0.39% | 23,030 |
| Apr 28, 2026 | 64.15 | 64.15 | 63.55 | 63.95 | 61.09 | 0.16% | 26,599 |
| Apr 27, 2026 | 64.50 | 64.85 | 63.40 | 63.85 | 60.99 | -0.78% | 39,628 |
| Apr 24, 2026 | 63.85 | 64.55 | 63.70 | 64.35 | 61.47 | 0.31% | 38,501 |
| Apr 23, 2026 | 64.00 | 64.15 | 63.60 | 64.15 | 61.28 | -0.62% | 50,327 |
| Apr 22, 2026 | 65.00 | 65.30 | 64.20 | 64.55 | 61.66 | -0.77% | 33,140 |
| Apr 21, 2026 | 64.90 | 65.45 | 64.80 | 65.05 | 62.14 | 0.23% | 36,967 |
| Apr 20, 2026 | 64.65 | 65.40 | 64.30 | 64.90 | 61.99 | -0.31% | 56,143 |
| Apr 17, 2026 | 63.20 | 65.25 | 63.20 | 65.10 | 62.19 | 2.36% | 59,670 |
| Apr 16, 2026 | 64.00 | 64.05 | 63.35 | 63.60 | 60.75 | -0.62% | 38,414 |
| Apr 15, 2026 | 63.85 | 64.20 | 63.65 | 64.00 | 61.13 | 0.08% | 40,557 |
| Apr 14, 2026 | 63.10 | 64.15 | 62.90 | 63.95 | 61.09 | 1.59% | 40,857 |
| Apr 13, 2026 | 62.00 | 62.95 | 61.80 | 62.95 | 60.13 | 0.40% | 41,391 |
| Apr 10, 2026 | 61.60 | 62.90 | 61.60 | 62.70 | 59.89 | 1.79% | 57,531 |
| Apr 9, 2026 | 61.05 | 61.75 | 60.45 | 61.60 | 58.84 | 0.49% | 50,663 |
| Apr 8, 2026 | 61.20 | 61.90 | 60.45 | 61.30 | 58.56 | 4.79% | 104,381 |
| Apr 7, 2026 | 58.75 | 59.40 | 58.30 | 58.50 | 55.88 | -0.68% | 57,070 |
| Apr 2, 2026 | 58.50 | 59.10 | 58.10 | 58.90 | 56.26 | -0.34% | 53,446 |
| Apr 1, 2026 | 58.10 | 59.30 | 57.80 | 59.10 | 56.45 | 4.05% | 73,439 |
| Mar 31, 2026 | 57.00 | 57.30 | 56.60 | 56.80 | 54.26 | -0.18% | 62,437 |
| Mar 30, 2026 | 57.90 | 57.90 | 56.30 | 56.90 | 54.35 | -2.07% | 71,059 |
| Mar 27, 2026 | 58.70 | 58.80 | 57.70 | 58.10 | 55.50 | -0.85% | 55,049 |
| Mar 26, 2026 | 59.00 | 59.00 | 57.70 | 58.60 | 55.98 | -0.34% | 54,243 |
| Mar 25, 2026 | 57.60 | 59.00 | 57.50 | 58.80 | 56.17 | 3.52% | 98,717 |
| Mar 24, 2026 | 56.70 | 56.90 | 56.00 | 56.80 | 54.26 | 0.71% | 68,519 |
| Mar 23, 2026 | 55.00 | 57.60 | 54.00 | 56.40 | 53.87 | 0.71% | 127,742 |
| Mar 20, 2026 | 57.20 | 57.60 | 56.00 | 56.00 | 53.49 | -1.06% | 88,182 |
| Mar 19, 2026 | 56.40 | 57.20 | 56.40 | 56.60 | 54.07 | -0.70% | 58,969 |
| Mar 18, 2026 | 56.80 | 57.40 | 56.70 | 57.00 | 54.45 | 0.53% | 61,966 |
| Mar 17, 2026 | 56.60 | 57.10 | 56.20 | 56.70 | 54.16 | - | 69,246 |
| Mar 16, 2026 | 56.60 | 57.30 | 56.20 | 56.70 | 54.16 | - | 47,017 |
| Mar 13, 2026 | 56.70 | 57.60 | 56.00 | 56.70 | 54.16 | -0.70% | 81,854 |