Van Lanschot Kempen NV (FRA:VA3)
Germany · Delayed Price · Currency is EUR 66.85
+0.20 (0.30%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:VA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.23% | - |
| Jun 1, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.84% | - |
| May 29, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.56% | - |
| May 28, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.91% | - |
| May 27, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.15% | - |
| May 26, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 1.63% | - |
| May 25, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.86% | - |
| May 22, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 63.85 | 1.67% | - |
| May 21, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 62.80 | 1.78% | - |
| May 20, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 61.70 | -1.97% | - |
| May 19, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 62.94 | 2.25% | - |
| May 18, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 61.56 | -1.07% | 10 |
| May 15, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 62.23 | -0.76% | - |
| May 14, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 62.70 | 2.02% | - |
| May 13, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 61.46 | 0.47% | - |
| May 12, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 61.18 | -0.08% | - |
| May 11, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 61.22 | -0.31% | - |
| May 8, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 61.41 | -1.68% | - |
| May 7, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 62.47 | 0.38% | - |
| May 6, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 62.23 | 0.46% | - |
| May 5, 2026 | 64.95 | 64.95 | 64.45 | 64.85 | 61.94 | -0.84% | 295 |
| May 4, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 62.47 | 3.48% | - |
| Apr 30, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 60.36 | -1.33% | - |
| Apr 29, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 61.18 | 0.47% | - |
| Apr 28, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 60.89 | -0.70% | - |
| Apr 27, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 61.32 | 0.71% | - |
| Apr 24, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 60.89 | -0.70% | - |
| Apr 23, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 61.32 | -1.23% | - |
| Apr 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.08 | -0.08% | - |
| Apr 21, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 62.13 | 1.17% | - |
| Apr 20, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 61.41 | 1.42% | - |
| Apr 17, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 60.55 | -1.25% | - |
| Apr 16, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 61.32 | 0.94% | - |
| Apr 15, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 60.75 | 0.55% | - |
| Apr 14, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 60.41 | 2.43% | - |
| Apr 13, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 58.98 | 1.15% | - |
| Apr 10, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 58.31 | -0.33% | - |
| Apr 9, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 58.50 | -0.57% | - |
| Apr 8, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 58.84 | 4.85% | - |
| Apr 7, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 56.11 | 1.82% | - |
| Apr 2, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 55.11 | -0.17% | - |
| Apr 1, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 55.21 | 1.40% | - |
| Mar 31, 2026 | 56.90 | 57.00 | 56.90 | 57.00 | 54.44 | -1.21% | - |
| Mar 30, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 55.11 | -1.54% | - |
| Mar 27, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 55.97 | 0.69% | - |
| Mar 26, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 55.59 | 1.39% | - |
| Mar 25, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 54.82 | 1.77% | - |
| Mar 24, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 53.87 | 2.92% | - |
| Mar 23, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 52.34 | -3.35% | 10 |
| Mar 20, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.16 | 0.71% | - |