Halyk Bank of Kazakhstan Joint Stock Company (FRA:H4L1)
Germany · Delayed Price · Currency is EUR 25.60
+0.40 (1.59%)
At close: Mar 26, 2026
FRA:H4L1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Mar 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Mar 24, 2026 | 26.80 | 26.80 | 25.00 | 25.00 | 25.00 | -6.72% | 63 |
| Mar 23, 2026 | 26.40 | 26.80 | 26.00 | 26.80 | 26.80 | 1.52% | 590 |
| Mar 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | 250 |
| Mar 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 158 |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 17, 2026 | 28.00 | 28.80 | 27.00 | 27.00 | 27.00 | 2.27% | 3,826 |
| Mar 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Mar 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Mar 12, 2026 | 26.00 | 27.60 | 26.00 | 27.60 | 27.60 | 3.76% | 50 |
| Mar 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Mar 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Mar 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | - |
| Mar 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Mar 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Mar 4, 2026 | 26.40 | 27.80 | 26.40 | 27.00 | 27.00 | -3.57% | 1,041 |
| Mar 3, 2026 | 26.40 | 28.00 | 26.40 | 28.00 | 28.00 | -2.78% | 550 |
| Mar 2, 2026 | 27.00 | 28.80 | 27.00 | 28.80 | 28.80 | 6.67% | 40 |
| Feb 27, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 0.75% | - |
| Feb 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Feb 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Feb 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Feb 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.71% | - |
| Feb 19, 2026 | 26.40 | 28.00 | 26.40 | 28.00 | 28.00 | 3.70% | 236 |
| Feb 18, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 2.27% | 300 |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Feb 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Feb 13, 2026 | 26.80 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 210 |
| Feb 12, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 1.45% | 100 |
| Feb 11, 2026 | 25.40 | 27.60 | 25.40 | 27.60 | 27.60 | 4.55% | 443 |
| Feb 10, 2026 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | -2.22% | 1,340 |
| Feb 9, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | - | 275 |
| Feb 6, 2026 | 25.60 | 27.00 | 25.60 | 27.00 | 27.00 | -0.74% | 926 |
| Feb 5, 2026 | 27.80 | 27.80 | 25.40 | 27.20 | 27.20 | -1.45% | 3,467 |
| Feb 4, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | - | 206 |
| Feb 3, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 5.34% | 138 |
| Feb 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.38% | - |
| Jan 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jan 29, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | 188 |
| Jan 28, 2026 | 25.40 | 28.40 | 25.40 | 27.00 | 27.00 | 10.66% | 4,407 |
| Jan 27, 2026 | 24.60 | 24.60 | 23.80 | 24.40 | 24.40 | -3.17% | 891 |
| Jan 26, 2026 | 23.60 | 25.20 | 23.60 | 25.20 | 25.20 | 4.13% | 60 |
| Jan 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.47% | - |
| Jan 22, 2026 | 24.00 | 25.60 | 24.00 | 25.60 | 25.60 | 4.92% | 100 |
| Jan 21, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | - | - |
| Jan 20, 2026 | 24.20 | 24.80 | 24.20 | 24.40 | 24.40 | -0.81% | 2,550 |
| Jan 19, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.60 | - | 152 |
| Jan 16, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | -0.81% | 2,550 |