Van Lanschot Kempen NV (FRA:VA3)
Germany · Delayed Price · Currency is EUR 61.70
-1.15 (-1.83%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:VA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -1.83% | 150 |
| Oct 22, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.16% | - |
| Oct 21, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 1.05% | - |
| Oct 20, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.24% | - |
| Oct 19, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 1.47% | - |
| Oct 16, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -0.97% | - |
| Oct 15, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -1.20% | 150 |
| Oct 14, 2026 | 62.45 | 62.70 | 62.45 | 62.70 | 62.70 | -0.16% | 31 |
| Oct 13, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.10% | - |
| Oct 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.17% | - |
| Oct 9, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.39% | - |
| Oct 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.79% | - |
| Oct 7, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -0.82% | - |
| Oct 6, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.82% | - |
| Oct 5, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.37% | - |
| Oct 2, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.88% | - |
| Oct 1, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.87% | - |
| Sep 30, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.80% | - |
| Sep 29, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 1.64% | - |
| Sep 28, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.30% | - |
| Sep 25, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.53% | - |
| Sep 24, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.30% | - |
| Sep 23, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.14% | - |
| Sep 22, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.79% | - |
| Sep 21, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 1.02% | - |
| Sep 18, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 1.03% | - |
| Sep 17, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.66% | - |
| Sep 16, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.19% | - |
| Sep 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.30% | - |
| Sep 14, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.15% | - |
| Sep 11, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.89% | - |
| Sep 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.22% | - |
| Sep 9, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.07% | - |
| Sep 8, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.22% | - |
| Sep 7, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.45% | - |
| Sep 4, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 1.05% | - |
| Sep 3, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 1.53% | - |
| Sep 2, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -1.87% | - |
| Sep 1, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.60% | - |
| Aug 31, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.84% | - |
| Aug 28, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -1.36% | - |
| Aug 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.84% | - |
| Aug 26, 2026 | 65.45 | 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% | - |