Van Lanschot Kempen NV (AMS:VLK)
Netherlands
· Delayed Price · Currency is EUR 51.40
+0.50 (0.98%)
At close: Dec 5, 2025
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.10 | 51.90 | 50.70 | 51.40 | 51.40 | 0.98% | 45,950 |
| Dec 4, 2025 | 51.00 | 51.00 | 50.40 | 50.90 | 50.90 | 0.20% | 30,265 |
| Dec 3, 2025 | 51.10 | 51.20 | 50.40 | 50.80 | 50.80 | -0.78% | 53,160 |
| Dec 2, 2025 | 51.90 | 51.90 | 51.10 | 51.20 | 51.20 | -0.78% | 25,984 |
| Dec 1, 2025 | 51.80 | 51.80 | 51.10 | 51.60 | 51.60 | -0.77% | 24,824 |
| Nov 28, 2025 | 51.50 | 52.00 | 51.20 | 52.00 | 52.00 | 0.97% | 35,860 |
| Nov 27, 2025 | 51.20 | 51.50 | 50.80 | 51.50 | 51.50 | 0.98% | 49,622 |
| Nov 26, 2025 | 50.10 | 51.20 | 50.10 | 51.00 | 51.00 | 2.00% | 58,185 |
| Nov 25, 2025 | 49.55 | 50.10 | 48.95 | 50.00 | 50.00 | 1.32% | 51,769 |
| Nov 24, 2025 | 49.95 | 49.95 | 49.20 | 49.35 | 49.35 | - | 39,408 |
| Nov 21, 2025 | 50.10 | 50.60 | 49.15 | 49.35 | 49.35 | -3.05% | 68,928 |
| Nov 20, 2025 | 50.90 | 51.30 | 50.50 | 50.90 | 50.90 | 1.60% | 60,138 |
| Nov 19, 2025 | 49.45 | 50.40 | 49.10 | 50.10 | 50.10 | 1.11% | 48,445 |
| Nov 18, 2025 | 49.70 | 49.70 | 49.00 | 49.55 | 49.55 | -1.69% | 91,199 |
| Nov 17, 2025 | 50.70 | 51.00 | 50.40 | 50.40 | 50.40 | -0.79% | 22,579 |
| Nov 14, 2025 | 51.10 | 51.10 | 50.30 | 50.80 | 50.80 | -0.59% | 52,741 |
| Nov 13, 2025 | 51.20 | 51.90 | 51.00 | 51.10 | 51.10 | - | 83,723 |
| Nov 12, 2025 | 50.50 | 51.20 | 50.40 | 51.10 | 51.10 | 1.39% | 56,821 |
| Nov 11, 2025 | 50.30 | 50.60 | 50.20 | 50.40 | 50.40 | - | 27,081 |
| Nov 10, 2025 | 49.10 | 50.50 | 49.10 | 50.40 | 50.40 | 3.17% | 65,400 |
| Nov 7, 2025 | 50.00 | 50.20 | 48.85 | 48.85 | 48.85 | -2.30% | 88,194 |
| Nov 6, 2025 | 50.10 | 50.30 | 50.00 | 50.00 | 50.00 | -0.20% | 43,455 |
| Nov 5, 2025 | 50.30 | 50.50 | 50.00 | 50.10 | 50.10 | -0.60% | 44,736 |
| Nov 4, 2025 | 50.60 | 50.60 | 49.85 | 50.40 | 50.40 | -1.37% | 49,648 |
| Nov 3, 2025 | 50.90 | 51.40 | 50.80 | 51.10 | 51.10 | 0.79% | 45,595 |
| Oct 31, 2025 | 51.10 | 51.10 | 50.50 | 50.70 | 50.70 | -0.78% | 30,914 |
| Oct 30, 2025 | 50.20 | 51.10 | 50.20 | 51.10 | 51.10 | 1.39% | 49,453 |
| Oct 29, 2025 | 50.50 | 50.70 | 50.10 | 50.40 | 50.40 | -0.20% | 50,725 |
| Oct 28, 2025 | 52.20 | 52.20 | 49.50 | 50.50 | 50.50 | -1.75% | 162,624 |
| Oct 27, 2025 | 52.00 | 52.00 | 51.30 | 51.40 | 51.40 | -0.58% | 50,540 |
| Oct 24, 2025 | 51.60 | 51.70 | 51.10 | 51.70 | 51.70 | 0.39% | 28,824 |
| Oct 23, 2025 | 51.50 | 51.60 | 51.30 | 51.50 | 51.50 | - | 26,407 |
| Oct 22, 2025 | 51.70 | 51.70 | 51.20 | 51.50 | 51.50 | - | 16,200 |
| Oct 21, 2025 | 51.80 | 52.10 | 51.40 | 51.50 | 51.50 | -0.58% | 25,879 |
| Oct 20, 2025 | 51.90 | 52.10 | 51.60 | 51.80 | 51.80 | 0.78% | 38,116 |
| Oct 17, 2025 | 51.10 | 51.70 | 50.10 | 51.40 | 51.40 | -1.53% | 104,065 |
| Oct 16, 2025 | 53.30 | 53.40 | 52.10 | 52.20 | 52.20 | -1.88% | 58,392 |
| Oct 15, 2025 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | -0.93% | 48,289 |
| Oct 14, 2025 | 53.50 | 53.90 | 53.00 | 53.70 | 53.70 | -0.37% | 61,286 |
| Oct 13, 2025 | 52.90 | 53.90 | 52.90 | 53.90 | 53.90 | 1.89% | 50,699 |
| Oct 10, 2025 | 53.30 | 53.40 | 52.80 | 52.90 | 52.90 | -0.75% | 44,800 |
| Oct 9, 2025 | 52.40 | 53.40 | 52.40 | 53.30 | 53.30 | 1.72% | 42,627 |
| Oct 8, 2025 | 52.60 | 52.80 | 52.30 | 52.40 | 52.40 | -0.57% | 36,215 |
| Oct 7, 2025 | 52.50 | 53.10 | 52.30 | 52.70 | 52.70 | 0.19% | 30,825 |
| Oct 6, 2025 | 52.40 | 52.80 | 52.10 | 52.60 | 52.60 | 0.38% | 49,957 |
| Oct 3, 2025 | 51.90 | 52.70 | 51.80 | 52.40 | 52.40 | 1.35% | 64,053 |
| Oct 2, 2025 | 51.00 | 51.80 | 50.90 | 51.70 | 51.70 | 1.57% | 64,076 |
| Oct 1, 2025 | 50.60 | 51.00 | 50.40 | 50.90 | 50.90 | 0.39% | 34,022 |
| Sep 30, 2025 | 49.95 | 50.70 | 49.95 | 50.70 | 50.70 | 1.20% | 66,658 |
| Sep 29, 2025 | 50.20 | 50.60 | 50.00 | 50.10 | 50.10 | -0.20% | 35,713 |
| Sep 26, 2025 | 50.20 | 50.40 | 49.65 | 50.20 | 50.20 | 0.20% | 45,931 |
| Sep 25, 2025 | 49.95 | 50.10 | 49.60 | 50.10 | 50.10 | -0.20% | 81,031 |
| Sep 24, 2025 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | -0.79% | 29,392 |
| Sep 23, 2025 | 50.60 | 51.00 | 50.50 | 50.60 | 50.60 | 0.20% | 31,371 |
| Sep 22, 2025 | 50.40 | 50.60 | 50.20 | 50.50 | 50.50 | 0.20% | 25,815 |
| Sep 19, 2025 | 49.85 | 50.50 | 49.80 | 50.40 | 50.40 | 1.31% | 192,601 |
| Sep 18, 2025 | 49.45 | 49.80 | 49.25 | 49.75 | 49.75 | 0.91% | 36,677 |
| Sep 17, 2025 | 49.20 | 49.55 | 49.10 | 49.30 | 49.30 | 0.31% | 49,613 |
| Sep 16, 2025 | 50.20 | 50.20 | 49.15 | 49.15 | 49.15 | -2.09% | 52,713 |
| Sep 15, 2025 | 50.40 | 50.80 | 50.20 | 50.20 | 50.20 | -0.20% | 41,269 |
| Sep 12, 2025 | 50.00 | 50.70 | 49.85 | 50.30 | 50.30 | 0.70% | 61,350 |
| Sep 11, 2025 | 49.45 | 50.10 | 49.25 | 49.95 | 49.95 | 1.01% | 47,044 |
| Sep 10, 2025 | 50.10 | 50.30 | 49.40 | 49.45 | 49.45 | -1.30% | 44,109 |
| Sep 9, 2025 | 50.00 | 50.30 | 49.60 | 50.10 | 50.10 | 0.20% | 52,973 |
| Sep 8, 2025 | 50.00 | 50.50 | 49.95 | 50.00 | 50.00 | - | 36,259 |
| Sep 5, 2025 | 49.90 | 51.10 | 49.85 | 50.00 | 50.00 | 0.81% | 86,618 |
| Sep 4, 2025 | 49.65 | 49.70 | 48.75 | 49.60 | 49.60 | -0.10% | 148,743 |
| Sep 3, 2025 | 50.40 | 50.50 | 49.55 | 49.65 | 49.65 | -1.49% | 114,168 |
| Sep 2, 2025 | 51.60 | 51.60 | 50.10 | 50.40 | 50.40 | -2.33% | 181,212 |
| Sep 1, 2025 | 52.00 | 52.10 | 51.20 | 51.60 | 51.60 | -1.15% | 112,326 |
| Aug 29, 2025 | 53.20 | 53.30 | 52.20 | 52.20 | 52.20 | -2.43% | 132,279 |
| Aug 28, 2025 | 52.50 | 54.60 | 51.40 | 53.50 | 53.50 | -6.47% | 473,657 |
| Aug 27, 2025 | 58.10 | 58.10 | 56.70 | 57.20 | 57.20 | -1.55% | 45,891 |
| Aug 26, 2025 | 58.80 | 58.80 | 57.50 | 58.10 | 58.10 | -1.53% | 74,201 |
| Aug 25, 2025 | 58.90 | 59.40 | 58.80 | 59.00 | 59.00 | -0.17% | 21,355 |
| Aug 22, 2025 | 58.10 | 59.10 | 57.90 | 59.10 | 59.10 | 1.55% | 39,113 |
| Aug 21, 2025 | 58.40 | 58.70 | 58.00 | 58.20 | 58.20 | -0.34% | 35,622 |
| Aug 20, 2025 | 58.50 | 58.70 | 58.20 | 58.40 | 58.40 | -0.17% | 32,813 |
| Aug 19, 2025 | 58.80 | 59.20 | 58.50 | 58.50 | 58.50 | -0.51% | 31,648 |
| Aug 18, 2025 | 58.50 | 59.20 | 58.10 | 58.80 | 58.80 | 0.34% | 59,257 |
| Aug 15, 2025 | 59.00 | 59.10 | 58.40 | 58.60 | 58.60 | -0.51% | 29,756 |
| Aug 14, 2025 | 59.00 | 59.10 | 58.50 | 58.90 | 58.90 | - | 39,478 |
| Aug 13, 2025 | 59.00 | 59.40 | 58.80 | 58.90 | 58.90 | 0.17% | 27,749 |
| Aug 12, 2025 | 58.90 | 59.10 | 58.70 | 58.80 | 58.80 | 0.34% | 16,632 |
| Aug 11, 2025 | 58.80 | 58.80 | 58.10 | 58.60 | 58.60 | 0.17% | 21,898 |
| Aug 8, 2025 | 57.70 | 58.60 | 57.70 | 58.50 | 58.50 | 0.86% | 25,623 |
| Aug 7, 2025 | 57.10 | 58.20 | 57.10 | 58.00 | 58.00 | 1.75% | 73,657 |
| Aug 6, 2025 | 57.00 | 57.20 | 56.60 | 57.00 | 57.00 | 0.88% | 35,913 |
| Aug 5, 2025 | 56.90 | 57.50 | 56.40 | 56.50 | 56.50 | -0.53% | 43,759 |
| Aug 4, 2025 | 56.50 | 56.90 | 56.50 | 56.80 | 56.80 | 1.25% | 27,504 |
| Aug 1, 2025 | 57.00 | 57.00 | 56.00 | 56.10 | 56.10 | -2.09% | 61,397 |
| Jul 31, 2025 | 56.50 | 57.40 | 56.50 | 57.30 | 57.30 | 1.24% | 78,432 |
| Jul 30, 2025 | 57.20 | 57.20 | 56.40 | 56.60 | 56.60 | -0.88% | 49,529 |
| Jul 29, 2025 | 57.40 | 57.80 | 57.10 | 57.10 | 57.10 | - | 31,434 |
| Jul 28, 2025 | 58.70 | 59.00 | 57.00 | 57.10 | 57.10 | -2.89% | 55,355 |
| Jul 25, 2025 | 59.60 | 59.60 | 58.70 | 58.80 | 58.80 | -1.18% | 39,831 |
| Jul 24, 2025 | 57.90 | 59.80 | 57.90 | 59.50 | 59.50 | 3.66% | 140,588 |
| Jul 23, 2025 | 57.70 | 57.80 | 57.10 | 57.40 | 57.40 | 0.35% | 27,047 |
| Jul 22, 2025 | 57.20 | 57.50 | 56.60 | 57.20 | 57.20 | -0.52% | 61,172 |
| Jul 21, 2025 | 56.60 | 58.20 | 56.60 | 57.50 | 57.50 | 1.23% | 68,989 |