Van Lanschot Kempen NV (FRA:VA3)
Germany · Delayed Price · Currency is EUR 50.10
-0.40 (-0.79%)
At close: Feb 20, 2026
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.79% | - |
| Feb 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.60% | - |
| Feb 18, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 2.76% | - |
| Feb 17, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.31% | - |
| Feb 16, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.61% | - |
| Feb 13, 2026 | 49.05 | 49.05 | 49.00 | 49.00 | 49.00 | -0.61% | 1,000 |
| Feb 12, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -4.27% | - |
| Feb 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.19% | - |
| Feb 10, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.59% | - |
| Feb 9, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.59% | - |
| Feb 6, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.98% | - |
| Feb 5, 2026 | 50.70 | 50.80 | 50.70 | 50.80 | 50.80 | -0.59% | 61 |
| Feb 4, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.58% | - |
| Feb 3, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 2.19% | - |
| Feb 2, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.76% | - |
| Jan 30, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.54% | - |
| Jan 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jan 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.38% | - |
| Jan 27, 2026 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | -0.38% | 550 |
| Jan 26, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.38% | - |
| Jan 23, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 2.14% | - |
| Jan 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jan 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.39% | - |
| Jan 20, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.39% | - |
| Jan 19, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.72% | - |
| Jan 16, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.77% | - |
| Jan 15, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -1.89% | - |
| Jan 14, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.56% | - |
| Jan 13, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.93% | - |
| Jan 12, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.94% | - |
| 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% | - |