Van Lanschot Kempen NV (FRA:VA3)
Germany · Delayed Price · Currency is EUR 66.50
-1.75 (-2.56%)
At close: Jun 26, 2026
FRA:VA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 69.39 | 0.65% | - |
| Jun 16, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 68.95 | -0.29% | - |
| Jun 15, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.15 | 4.87% | - |
| Jun 12, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 65.93 | 0.08% | - |
| Jun 11, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 65.88 | 0.38% | - |
| Jun 10, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 65.64 | 0.99% | - |
| Jun 9, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 64.99 | 1.31% | - |
| Jun 8, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.15 | -2.41% | - |
| Jun 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.74 | 0.61% | - |
| Jun 4, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 65.34 | -1.12% | - |
| Jun 3, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.08 | 0.30% | - |
| Jun 2, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 65.88 | 0.23% | - |
| Jun 1, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.74 | 1.84% | - |
| May 29, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 64.55 | 1.56% | - |
| May 28, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 63.56 | -1.91% | - |
| May 27, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 64.80 | 0.15% | - |
| May 26, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 64.70 | 1.63% | - |
| May 25, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 63.66 | 0.86% | - |
| May 22, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 63.12 | 1.67% | - |
| May 21, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 62.08 | 1.78% | - |
| May 20, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 60.99 | -1.97% | - |
| May 19, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 62.22 | 2.25% | - |
| May 18, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 60.85 | -1.07% | 10 |
| May 15, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 61.51 | -0.76% | - |
| May 14, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 61.98 | 2.02% | - |
| May 13, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 60.76 | 0.47% | - |
| May 12, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 60.47 | -0.08% | - |
| May 11, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 60.52 | -0.31% | - |
| May 8, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 60.71 | -1.68% | - |
| May 7, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 61.75 | 0.38% | - |
| May 6, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 61.51 | 0.46% | - |
| May 5, 2026 | 64.95 | 64.95 | 64.45 | 64.85 | 61.23 | -0.84% | 295 |
| May 4, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 61.75 | 3.48% | - |
| Apr 30, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 59.67 | -1.33% | - |
| Apr 29, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 60.47 | 0.47% | - |
| Apr 28, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 60.19 | -0.70% | - |
| Apr 27, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 60.61 | 0.71% | - |
| Apr 24, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 60.19 | -0.70% | - |
| Apr 23, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 60.61 | -1.23% | - |
| Apr 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 61.37 | -0.08% | - |
| Apr 21, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 61.42 | 1.17% | - |
| Apr 20, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 60.71 | 1.42% | - |
| Apr 17, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 59.86 | -1.25% | - |