Van Lanschot Kempen NV (AMS:VLK)
Netherlands
· Delayed Price · Currency is EUR 55.60
-0.20 (-0.36%)
Mar 6, 2026, 5:35 PM CET
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.90 | 56.50 | 55.70 | 55.80 | - | - | 18,658 |
| Mar 5, 2026 | 56.30 | 57.30 | 55.80 | 55.80 | 55.80 | -0.53% | 78,681 |
| Mar 4, 2026 | 55.30 | 56.70 | 54.80 | 56.10 | 56.10 | 1.63% | 83,032 |
| Mar 3, 2026 | 55.60 | 55.60 | 54.20 | 55.20 | 55.20 | -2.13% | 101,699 |
| Mar 2, 2026 | 54.90 | 56.80 | 54.20 | 56.40 | 56.40 | -0.18% | 114,312 |
| Feb 27, 2026 | 54.00 | 56.60 | 54.00 | 56.50 | 56.50 | 4.24% | 216,317 |
| Feb 26, 2026 | 51.60 | 54.20 | 51.20 | 54.20 | 54.20 | 7.75% | 271,657 |
| Feb 25, 2026 | 49.80 | 50.40 | 49.75 | 50.30 | 50.30 | 1.82% | 64,287 |
| Feb 24, 2026 | 50.50 | 50.60 | 49.40 | 49.40 | 49.40 | -1.98% | 75,815 |
| Feb 23, 2026 | 50.50 | 50.90 | 50.30 | 50.40 | 50.40 | -0.20% | 58,341 |
| Feb 20, 2026 | 50.40 | 50.60 | 50.00 | 50.50 | 50.50 | 1.00% | 42,372 |
| Feb 19, 2026 | 50.80 | 51.00 | 49.95 | 50.00 | 50.00 | -1.38% | 35,977 |
| Feb 18, 2026 | 50.00 | 51.10 | 50.00 | 50.70 | 50.70 | 1.20% | 49,517 |
| Feb 17, 2026 | 49.15 | 50.20 | 49.15 | 50.10 | 50.10 | 1.93% | 54,130 |
| Feb 16, 2026 | 49.00 | 49.40 | 48.95 | 49.15 | 49.15 | 1.13% | 40,318 |
| Feb 13, 2026 | 49.35 | 49.55 | 48.45 | 48.60 | 48.60 | -0.92% | 85,722 |
| Feb 12, 2026 | 49.40 | 50.30 | 48.95 | 49.05 | 49.05 | 0.31% | 72,243 |
| Feb 11, 2026 | 51.70 | 51.70 | 48.50 | 48.90 | 48.90 | -5.23% | 219,943 |
| Feb 10, 2026 | 51.60 | 52.20 | 51.50 | 51.60 | 51.60 | 0.19% | 38,000 |
| Feb 9, 2026 | 51.00 | 51.50 | 50.70 | 51.50 | 51.50 | 1.38% | 55,462 |
| Feb 6, 2026 | 50.40 | 50.90 | 50.10 | 50.80 | 50.80 | 0.59% | 45,319 |
| Feb 5, 2026 | 50.90 | 51.20 | 50.30 | 50.50 | 50.50 | -0.79% | 52,527 |
| Feb 4, 2026 | 51.50 | 51.50 | 50.70 | 50.90 | 50.90 | -0.59% | 65,115 |
| Feb 3, 2026 | 51.50 | 52.00 | 51.20 | 51.20 | 51.20 | - | 71,848 |
| Feb 2, 2026 | 50.80 | 51.30 | 50.70 | 51.20 | 51.20 | 0.20% | 75,073 |
| Jan 30, 2026 | 51.50 | 51.60 | 51.10 | 51.10 | 51.10 | 0.20% | 59,809 |
| Jan 29, 2026 | 51.70 | 52.00 | 51.00 | 51.00 | 51.00 | -0.97% | 65,420 |
| Jan 28, 2026 | 51.80 | 52.00 | 51.50 | 51.50 | 51.50 | -0.58% | 33,940 |
| Jan 27, 2026 | 52.60 | 52.60 | 51.80 | 51.80 | 51.80 | -0.77% | 36,323 |
| Jan 26, 2026 | 52.50 | 52.50 | 52.20 | 52.20 | 52.20 | -0.38% | 42,321 |
| Jan 23, 2026 | 52.30 | 52.60 | 52.20 | 52.40 | 52.40 | - | 14,760 |
| Jan 22, 2026 | 51.60 | 52.50 | 51.60 | 52.40 | 52.40 | 2.75% | 41,394 |
| Jan 21, 2026 | 51.00 | 51.20 | 50.20 | 51.00 | 51.00 | -0.20% | 45,739 |
| Jan 20, 2026 | 51.00 | 51.10 | 50.60 | 51.10 | 51.10 | -0.58% | 35,059 |
| Jan 19, 2026 | 51.40 | 51.90 | 51.20 | 51.40 | 51.40 | -1.91% | 42,530 |
| Jan 16, 2026 | 52.90 | 52.90 | 52.10 | 52.40 | 52.40 | -0.38% | 28,493 |
| Jan 15, 2026 | 51.70 | 53.00 | 51.60 | 52.60 | 52.60 | 1.74% | 53,686 |
| Jan 14, 2026 | 52.90 | 52.90 | 51.00 | 51.70 | 51.70 | -2.27% | 78,047 |
| Jan 13, 2026 | 53.60 | 53.60 | 52.70 | 52.90 | 52.90 | -0.56% | 33,973 |
| Jan 12, 2026 | 53.80 | 53.90 | 52.80 | 53.20 | 53.20 | -0.93% | 50,423 |
| Jan 9, 2026 | 54.00 | 54.10 | 52.90 | 53.70 | 53.70 | -0.19% | 77,675 |
| Jan 8, 2026 | 54.10 | 54.40 | 53.70 | 53.80 | 53.80 | -0.55% | 47,947 |
| Jan 7, 2026 | 54.40 | 54.50 | 53.90 | 54.10 | 54.10 | -0.18% | 26,997 |
| Jan 6, 2026 | 55.10 | 55.10 | 53.60 | 54.20 | 54.20 | -1.28% | 50,766 |
| Jan 5, 2026 | 53.80 | 55.10 | 53.10 | 54.90 | 54.90 | 3.20% | 84,012 |
| Jan 2, 2026 | 53.20 | 53.70 | 52.80 | 53.20 | 53.20 | 0.57% | 70,421 |
| Dec 31, 2025 | 53.40 | 53.40 | 52.90 | 52.90 | 52.90 | -0.56% | 8,622 |
| Dec 30, 2025 | 52.60 | 53.30 | 52.50 | 53.20 | 53.20 | 0.95% | 34,582 |
| Dec 29, 2025 | 52.30 | 52.80 | 52.20 | 52.70 | 52.70 | 0.96% | 44,542 |
| Dec 24, 2025 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | -0.76% | 8,236 |
| Dec 23, 2025 | 53.00 | 53.00 | 52.20 | 52.60 | 52.60 | -0.38% | 22,985 |
| Dec 22, 2025 | 52.20 | 53.10 | 52.20 | 52.80 | 52.80 | 1.34% | 62,939 |
| Dec 19, 2025 | 51.80 | 52.40 | 51.50 | 52.10 | 52.10 | 0.19% | 55,068 |
| Dec 18, 2025 | 51.20 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 28,135 |
| Dec 17, 2025 | 51.30 | 51.70 | 50.90 | 51.00 | 51.00 | -0.39% | 31,515 |
| Dec 16, 2025 | 50.70 | 51.20 | 50.50 | 51.20 | 51.20 | 0.79% | 31,905 |
| Dec 15, 2025 | 51.00 | 51.40 | 50.80 | 50.80 | 50.80 | -0.20% | 32,318 |
| Dec 12, 2025 | 51.90 | 51.90 | 50.70 | 50.90 | 50.90 | -0.97% | 54,670 |
| Dec 11, 2025 | 51.50 | 51.70 | 51.30 | 51.40 | 51.40 | -0.19% | 13,256 |
| Dec 10, 2025 | 52.30 | 52.70 | 51.30 | 51.50 | 51.50 | -1.72% | 36,037 |
| Dec 9, 2025 | 52.00 | 52.60 | 52.00 | 52.40 | 52.40 | 0.58% | 28,354 |
| Dec 8, 2025 | 51.50 | 52.20 | 51.50 | 52.10 | 52.10 | 1.36% | 37,761 |
| 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 |