Van Lanschot Kempen NV (FRA:VA3)
Germany · Delayed Price · Currency is EUR 68.95
+0.70 (1.03%)
At close: Sep 18, 2026
FRA:VA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |