Van Lanschot Kempen NV (LON:0O4B)
London · Delayed Price · Currency is GBP · Price in EUR 53.03
-0.17 (-0.32%)
At close: Dec 31, 2025
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 51.45 | 52.00 | 51.30 | 51.30 | 51.30 | - | 1,848 |
| Nov 27, 2025 | 51.15 | 51.50 | 50.90 | 51.30 | 51.30 | 0.89% | 2,871 |
| Nov 26, 2025 | 50.08 | 51.10 | 50.10 | 50.85 | 50.85 | 3.70% | 671 |
| Nov 25, 2025 | 49.30 | 50.10 | 49.00 | 49.03 | 49.03 | -0.84% | 887 |
| Nov 24, 2025 | 50.08 | 50.00 | 49.35 | 49.45 | 49.45 | 0.10% | 1,735 |
| Nov 21, 2025 | 49.98 | 50.60 | 49.30 | 49.40 | 49.40 | -3.52% | 441 |
| Nov 20, 2025 | 50.88 | 51.30 | 50.60 | 51.20 | 51.20 | 2.38% | 1,703 |
| Nov 19, 2025 | 49.70 | 50.20 | 49.25 | 50.01 | 50.01 | 1.68% | 1,632 |
| Nov 18, 2025 | 49.98 | 49.75 | 49.05 | 49.19 | 49.19 | -2.41% | 3,087 |
| Nov 17, 2025 | 50.18 | 51.00 | 50.40 | 50.40 | 50.40 | -0.79% | 843 |
| Nov 14, 2025 | 51.03 | 51.30 | 50.30 | 50.80 | 50.80 | -1.36% | 711 |
| Nov 13, 2025 | 51.15 | 51.80 | 51.20 | 51.50 | 51.50 | 1.78% | 479 |
| Nov 12, 2025 | 50.48 | 51.20 | 50.40 | 50.60 | 50.60 | 0.40% | 660 |
| Nov 11, 2025 | 50.48 | 50.70 | 50.10 | 50.40 | 50.40 | 0.20% | 1,545 |
| Nov 10, 2025 | 49.00 | 50.40 | 49.10 | 50.30 | 50.30 | 1.92% | 2,094 |
| Nov 7, 2025 | 49.98 | 50.20 | 48.95 | 49.35 | 49.35 | -1.30% | 2,275 |
| Nov 6, 2025 | 50.48 | 50.40 | 50.00 | 50.00 | 50.00 | -0.40% | 4,464 |
| Nov 5, 2025 | 50.38 | 50.40 | 50.10 | 50.20 | 50.20 | -0.57% | 3,560 |
| Nov 4, 2025 | 50.48 | 50.70 | 49.95 | 50.49 | 50.49 | -0.81% | 1,085 |
| Nov 3, 2025 | 50.68 | 51.30 | 50.80 | 50.90 | 50.90 | 0.39% | 5,708 |
| Oct 31, 2025 | 51.05 | 51.10 | 50.60 | 50.70 | 50.70 | -0.59% | 3,046 |
| Oct 30, 2025 | 50.38 | 51.00 | 50.40 | 51.00 | 51.00 | 1.23% | 783 |
| Oct 29, 2025 | 50.78 | 50.80 | 50.20 | 50.38 | 50.38 | 0.66% | 4,899 |
| Oct 28, 2025 | 52.00 | 52.30 | 49.50 | 50.05 | 50.05 | -2.82% | 5,167 |
| Oct 27, 2025 | 52.20 | 52.20 | 51.40 | 51.50 | 51.50 | 0.10% | 370 |
| Oct 24, 2025 | 51.45 | 51.70 | 51.30 | 51.45 | 51.45 | 0.29% | 570 |
| Oct 23, 2025 | 51.45 | 51.70 | 51.30 | 51.30 | 51.30 | -0.77% | 361 |
| Oct 22, 2025 | 51.65 | 51.70 | 51.20 | 51.70 | 51.70 | 0.39% | 1,570 |