Van Lanschot Kempen NV (AMS:VLK)
Netherlands · Delayed Price · Currency is EUR 63.95
+1.55 (2.48%)
Nov 4, 2026, 3:22 PM CET
Van Lanschot Kempen NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 62.55 | 64.10 | 62.50 | 63.95 | 63.95 | 2.48% | 20,807 |
| Nov 3, 2026 | 61.30 | 62.85 | 61.30 | 62.40 | 62.40 | 0.65% | 36,075 |
| Nov 2, 2026 | 62.35 | 62.40 | 61.50 | 62.00 | 62.00 | -0.08% | 34,828 |
| Oct 30, 2026 | 63.30 | 63.50 | 61.70 | 62.05 | 62.05 | -2.67% | 68,610 |
| Oct 29, 2026 | 63.70 | 63.95 | 62.90 | 63.75 | 63.75 | 0.39% | 30,817 |
| Oct 28, 2026 | 64.00 | 64.00 | 63.30 | 63.50 | 63.50 | 0.16% | 22,397 |
| Oct 27, 2026 | 62.80 | 63.75 | 62.60 | 63.40 | 63.40 | 1.04% | 20,763 |
| Oct 26, 2026 | 61.85 | 62.90 | 61.85 | 62.75 | 62.75 | 1.62% | 23,016 |
| Oct 23, 2026 | 62.40 | 62.40 | 60.90 | 61.75 | 61.75 | - | 38,060 |
| Oct 22, 2026 | 62.80 | 63.00 | 61.75 | 61.75 | 61.75 | -2.91% | 62,654 |
| Oct 21, 2026 | 62.80 | 63.65 | 62.45 | 63.60 | 63.60 | 1.35% | 35,437 |
| Oct 20, 2026 | 62.00 | 63.15 | 61.80 | 62.75 | 62.75 | 0.32% | 32,597 |
| Oct 19, 2026 | 62.30 | 62.60 | 61.80 | 62.55 | 62.55 | 0.32% | 44,599 |
| Oct 16, 2026 | 61.70 | 62.50 | 61.25 | 62.35 | 62.35 | 1.80% | 44,027 |
| Oct 15, 2026 | 61.85 | 62.65 | 60.65 | 61.25 | 61.25 | -1.92% | 55,316 |
| Oct 14, 2026 | 62.50 | 63.20 | 62.25 | 62.45 | 62.45 | -0.08% | 41,665 |
| Oct 13, 2026 | 62.80 | 63.40 | 62.25 | 62.50 | 62.50 | -0.64% | 39,082 |
| Oct 12, 2026 | 63.50 | 63.90 | 62.90 | 62.90 | 62.90 | -0.94% | 36,416 |
| Oct 9, 2026 | 63.50 | 64.45 | 63.50 | 63.50 | 63.50 | -0.39% | 59,950 |
| Oct 8, 2026 | 64.20 | 64.80 | 63.60 | 63.75 | 63.75 | -1.54% | 61,033 |
| Oct 7, 2026 | 66.25 | 66.55 | 64.75 | 64.75 | 64.75 | -3.07% | 54,628 |
| Oct 6, 2026 | 67.00 | 67.35 | 66.40 | 66.80 | 66.80 | -0.15% | 29,795 |
| Oct 5, 2026 | 67.30 | 67.80 | 66.40 | 66.90 | 66.90 | -0.89% | 34,759 |
| Oct 2, 2026 | 67.55 | 67.95 | 67.15 | 67.50 | 67.50 | - | 27,771 |
| Oct 1, 2026 | 68.00 | 68.35 | 67.35 | 67.50 | 67.50 | -1.17% | 30,330 |
| Sep 30, 2026 | 68.75 | 69.05 | 68.25 | 68.30 | 68.30 | -0.58% | 39,163 |
| Sep 29, 2026 | 67.95 | 68.85 | 67.95 | 68.70 | 68.70 | 0.59% | 25,949 |
| Sep 28, 2026 | 67.45 | 68.35 | 67.30 | 68.30 | 68.30 | 1.56% | 43,192 |
| Sep 25, 2026 | 67.65 | 67.85 | 66.90 | 67.25 | 67.25 | 0.22% | 39,483 |
| 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 |