Van Lanschot Kempen NV (FRA:VA3)
Germany · Delayed Price · Currency is EUR 63.75
-0.45 (-0.70%)
Last updated: Apr 24, 2026, 8:04 AM CET
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -1.23% | - |
| Apr 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.08% | - |
| Apr 21, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.17% | - |
| Apr 20, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 1.42% | - |
| Apr 17, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.25% | - |
| Apr 16, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.94% | - |
| Apr 15, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.55% | - |
| Apr 14, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 2.43% | - |
| Apr 13, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 1.15% | - |
| Apr 10, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.33% | - |
| Apr 9, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -0.57% | - |
| Apr 8, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 4.85% | - |
| Apr 7, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 1.82% | - |
| Apr 2, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.17% | - |
| Apr 1, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.40% | - |
| Mar 31, 2026 | 56.90 | 57.00 | 56.90 | 57.00 | 57.00 | -1.21% | - |
| Mar 30, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -1.54% | - |
| Mar 27, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.69% | - |
| Mar 26, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.39% | - |
| Mar 25, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.77% | - |
| Mar 24, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 2.92% | - |
| Mar 23, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -3.35% | 10 |
| Mar 20, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.71% | - |
| Mar 19, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.57% | - |
| Mar 18, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.60% | - |
| Mar 17, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.05% | - |
| Mar 16, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.53% | - |
| Mar 13, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.05% | - |
| Mar 12, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.17% | - |
| Mar 11, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.78% | - |
| Mar 10, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 4.45% | - |
| Mar 9, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -4.60% | 20 |
| Mar 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.25% | - |
| Mar 5, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.45% | - |
| Mar 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.61% | - |
| Mar 3, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.64% | - |
| Mar 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.48% | - |
| Feb 27, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 2.07% | - |
| Feb 26, 2026 | 50.50 | 53.10 | 50.50 | 53.10 | 53.10 | 7.49% | 260 |
| Feb 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.98% | - |
| Feb 24, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.98% | - |
| Feb 23, 2026 | 50.10 | 50.90 | 50.10 | 50.90 | 50.90 | 1.60% | 80 |
| 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% | - |