Van Lanschot Kempen NV (LON:0O4B)
London · Delayed Price · Currency is GBP · Price in EUR 49.20
+0.15 (0.31%)
At close: Feb 12, 2026
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 51.85 | 51.70 | 48.95 | 49.05 | 49.05 | -4.94% | 10,564 |
| Feb 10, 2026 | 51.65 | 52.20 | 51.50 | 51.60 | 51.60 | 0.24% | 532 |
| Feb 9, 2026 | 50.68 | 52.30 | 50.80 | 51.48 | 51.48 | 1.74% | 15,840 |
| Feb 6, 2026 | 50.48 | 50.85 | 50.20 | 50.60 | 50.60 | -0.38% | 12,337 |
| Feb 5, 2026 | 51.03 | 51.10 | 50.30 | 50.79 | 50.79 | -0.76% | 607 |
| Feb 4, 2026 | 51.45 | 51.50 | 50.70 | 51.18 | 51.18 | -0.23% | 2,840 |
| Feb 3, 2026 | 51.45 | 51.90 | 51.20 | 51.30 | 51.30 | 0.54% | 5,106 |
| Feb 2, 2026 | 51.03 | 51.20 | 50.70 | 51.03 | 51.03 | -0.61% | 3,360 |
| Jan 30, 2026 | 51.05 | 51.70 | 51.10 | 51.34 | 51.34 | -0.27% | 1,022 |
| Jan 29, 2026 | 51.65 | 52.00 | 51.10 | 51.48 | 51.48 | -0.55% | 4,810 |
| Jan 28, 2026 | 51.75 | 52.10 | 51.50 | 51.77 | 51.77 | -0.45% | 2,832 |
| Jan 27, 2026 | 52.60 | 52.60 | 51.80 | 52.00 | 52.00 | -0.56% | 3,514 |
| Jan 26, 2026 | 52.60 | 52.60 | 52.20 | 52.29 | 52.29 | -0.20% | 1,277 |
| Jan 23, 2026 | 52.50 | 52.60 | 52.10 | 52.40 | 52.40 | - | 63 |
| Jan 22, 2026 | 51.55 | 52.50 | 51.50 | 52.40 | 52.40 | 3.35% | 1,283 |
| Jan 21, 2026 | 51.05 | 51.20 | 50.30 | 50.70 | 50.70 | -0.14% | 2,624 |
| Jan 20, 2026 | 51.15 | 51.20 | 50.60 | 50.77 | 50.77 | -1.22% | 2,757 |
| Jan 19, 2026 | 51.45 | 52.00 | 51.30 | 51.40 | 51.40 | -1.44% | 2,173 |
| Jan 16, 2026 | 52.70 | 53.00 | 52.15 | 52.15 | 52.15 | -1.36% | 462 |
| Jan 15, 2026 | 51.85 | 53.00 | 51.60 | 52.87 | 52.87 | 2.26% | 694 |
| Jan 14, 2026 | 53.30 | 53.10 | 51.30 | 51.70 | 51.70 | -2.34% | 2,390 |
| Jan 13, 2026 | 53.60 | 53.60 | 52.70 | 52.94 | 52.94 | -0.31% | 4,938 |
| Jan 12, 2026 | 54.05 | 53.90 | 52.80 | 53.10 | 53.10 | -0.56% | 1,902 |
| Jan 9, 2026 | 54.05 | 54.10 | 52.90 | 53.40 | 53.40 | -0.74% | 2,079 |
| Jan 8, 2026 | 54.05 | 54.30 | 53.60 | 53.80 | 53.80 | -0.55% | 4,296 |
| Jan 7, 2026 | 54.25 | 54.50 | 54.00 | 54.10 | 54.10 | - | 1,148 |
| Jan 6, 2026 | 54.95 | 55.10 | 53.80 | 54.10 | 54.10 | -1.64% | 1,612 |
| Jan 5, 2026 | 53.60 | 55.00 | 53.20 | 55.00 | 55.00 | 3.00% | 639 |
| Jan 2, 2026 | 53.00 | 53.70 | 52.90 | 53.40 | 53.40 | 0.69% | 1,140 |
| Dec 31, 2025 | 53.40 | 53.40 | 53.00 | 53.03 | 53.03 | -0.32% | 196 |
| Dec 30, 2025 | 52.60 | 53.30 | 52.50 | 53.20 | 53.20 | 1.16% | 480 |
| Dec 29, 2025 | 52.20 | 52.90 | 52.20 | 52.59 | 52.59 | 0.75% | 3,110 |
| Dec 24, 2025 | 52.70 | 52.70 | 52.20 | 52.20 | 52.20 | -0.95% | 139 |
| Dec 23, 2025 | 52.90 | 54.00 | 52.20 | 52.70 | 52.70 | -0.40% | 1,007 |
| Dec 22, 2025 | 52.20 | 53.00 | 52.10 | 52.91 | 52.91 | 1.75% | 1,959 |
| Dec 19, 2025 | 51.35 | 52.50 | 51.50 | 52.00 | 52.00 | 1.17% | 2,134 |
| Dec 18, 2025 | 51.65 | 51.70 | 51.00 | 51.40 | 51.40 | 0.39% | 521 |
| Dec 17, 2025 | 51.25 | 51.50 | 50.90 | 51.20 | 51.20 | 0.41% | 796 |
| Dec 16, 2025 | 51.35 | 51.10 | 50.50 | 50.99 | 50.99 | 0.17% | 454 |
| Dec 15, 2025 | 51.03 | 51.30 | 50.90 | 50.90 | 50.90 | -0.39% | 477 |
| Dec 12, 2025 | 51.55 | 51.90 | 51.00 | 51.10 | 51.10 | -0.97% | 2,817 |
| Dec 11, 2025 | 51.45 | 51.90 | 51.30 | 51.60 | 51.60 | -1.34% | 136,323 |
| Dec 10, 2025 | 52.50 | 52.50 | 51.40 | 52.30 | 52.30 | -0.19% | 4,053 |
| Dec 9, 2025 | 52.10 | 52.70 | 52.20 | 52.40 | 52.40 | 0.77% | 4,767 |
| Dec 8, 2025 | 51.25 | 52.20 | 51.50 | 52.00 | 52.00 | 0.78% | 157 |
| Dec 5, 2025 | 50.58 | 51.90 | 50.70 | 51.60 | 51.60 | 1.57% | 463 |
| Dec 4, 2025 | 50.88 | 51.10 | 50.60 | 50.80 | 50.80 | 0.40% | 134 |
| Dec 3, 2025 | 51.15 | 51.50 | 50.40 | 50.60 | 50.60 | -1.82% | 4,625 |
| Dec 2, 2025 | 51.85 | 51.90 | 51.10 | 51.54 | 51.54 | -0.32% | 568 |
| Dec 1, 2025 | 51.75 | 52.00 | 51.10 | 51.70 | 51.70 | 0.78% | 1,773 |