Van Lanschot Kempen NV (FRA:VA3)
Germany · Delayed Price · Currency is EUR 65.45
-0.65 (-0.98%)
At close: Aug 26, 2026
FRA:VA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | - | -0.98% | - |
| Aug 25, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 1.07% | - |
| Aug 24, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.30% | - |
| Aug 21, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | - |
| Aug 20, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.30% | - |
| Aug 19, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.46% | - |
| Aug 18, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.91% | - |
| Aug 17, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.69% | - |
| Aug 14, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.68% | - |
| Aug 13, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.69% | - |
| Aug 12, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 1.08% | - |
| Aug 11, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.38% | - |
| Aug 10, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.76% | - |
| Aug 7, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.38% | - |
| Aug 6, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.23% | - |
| Aug 5, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.15% | - |
| Aug 4, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -0.46% | - |
| Aug 3, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.23% | - |
| Jul 31, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.64% | - |
| Jul 30, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.31% | - |
| Jul 29, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -0.16% | - |
| Jul 28, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.92% | - |
| Jul 27, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.09% | - |
| Jul 24, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -1.91% | - |
| Jul 23, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -1.20% | - |
| Jul 22, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.38% | - |
| Jul 21, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -0.37% | - |
| Jul 20, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.04% | - |
| Jul 17, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -1.67% | - |
| Jul 16, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 2.15% | - |
| Jul 15, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1.05% | - |
| Jul 14, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 4.14% | - |
| Jul 13, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -1.62% | - |
| Jul 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.72% | - |
| Jul 9, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.08% | - |
| Jul 8, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -2.12% | - |
| Jul 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.30% | - |
| Jul 6, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.61% | - |
| Jul 3, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.68% | - |
| Jul 2, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -0.15% | 750 |
| Jul 1, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 1.14% | - |
| Jun 30, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.61% | - |
| Jun 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Jun 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.56% | - |
| Jun 25, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -2.01% | - |
| Jun 24, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.71% | - |
| Jun 23, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 1.89% | - |
| Jun 22, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 68.85 | -0.14% | - |
| Jun 19, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 68.95 | 0.72% | - |
| Jun 18, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 68.45 | -1.35% | - |