Van Lanschot Kempen NV (FRA:VA3)
Germany · Delayed Price · Currency is EUR 53.20
-0.70 (-1.30%)
Last updated: Jan 9, 2026, 1:02 PM CET
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 53.90 | 53.90 | 53.20 | 53.20 | 53.20 | -1.30% | 133 |
| Jan 8, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.92% | - |
| Jan 7, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.91% | - |
| Jan 6, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 3.00% | - |
| Jan 5, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.57% | - |
| Jan 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.76% | - |
| Dec 30, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.19% | - |
| Dec 29, 2025 | 52.00 | 52.70 | 52.00 | 52.70 | 52.70 | 0.38% | 22 |
| Dec 23, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 0.57% | 36 |
| Dec 22, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.58% | - |
| Dec 19, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 2.17% | - |
| Dec 18, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.78% | - |
| Dec 17, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1.19% | - |
| Dec 16, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.78% | - |
| Dec 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | - |
| Dec 12, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.19% | - |
| Dec 11, 2025 | 51.40 | 51.50 | 51.40 | 51.50 | 51.50 | -1.53% | 100 |
| Dec 10, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.38% | - |
| Dec 9, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 2.34% | 526 |
| Dec 8, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.98% | - |
| Dec 5, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.20% | - |
| Dec 4, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.17% | - |
| Dec 3, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.58% | - |
| Dec 2, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.39% | - |
| Dec 1, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.58% | - |
| Nov 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.39% | - |
| Nov 27, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.99% | - |
| Nov 26, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 2.03% | - |
| Nov 25, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.50% | - |
| Nov 24, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.69% | - |
| Nov 21, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | - |
| Nov 20, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.72% | - |
| Nov 19, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.50% | - |
| Nov 18, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.97% | - |
| Nov 17, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.20% | - |
| Nov 14, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.78% | - |
| Nov 13, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.99% | - |
| Nov 12, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.20% | - |
| Nov 11, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 4.01% | - |
| Nov 10, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -2.70% | - |
| Nov 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.39% | - |
| Nov 3, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.78% | - |
| Oct 31, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.39% | - |
| Oct 30, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | - |
| Oct 29, 2025 | 50.40 | 50.40 | 50.30 | 50.30 | 50.30 | -3.27% | 210 |
| Oct 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |