Halyk Bank of Kazakhstan Joint Stock Company (FRA:H4L1)
Germany · Delayed Price · Currency is EUR 27.40
-0.40 (-1.44%)
At close: Jan 30, 2026
FRA:H4L1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | - | 3,300 |
| Jan 14, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | -1.59% | 1,000 |
| Jan 13, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | -3.08% | 50 |
| Jan 12, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.84% | 3,222 |
| Jan 9, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -1.59% | 125 |
| Jan 8, 2026 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | - | 1,442 |
| Jan 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | 160 |
| Jan 6, 2026 | 25.00 | 26.80 | 25.00 | 25.80 | 25.80 | -0.77% | 512 |
| Jan 5, 2026 | 24.40 | 26.00 | 24.40 | 26.00 | 26.00 | 3.17% | 1,219 |
| Jan 2, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | -3.82% | 330 |
| Dec 30, 2025 | 25.20 | 26.60 | 25.20 | 26.20 | 26.20 | 2.34% | 627 |
| Dec 29, 2025 | 26.00 | 26.20 | 25.60 | 25.60 | 25.60 | -0.78% | 1,191 |
| Dec 23, 2025 | 26.20 | 26.40 | 25.80 | 25.80 | 25.80 | -0.77% | 3,647 |
| Dec 22, 2025 | 25.60 | 26.00 | 25.20 | 26.00 | 26.00 | 0.78% | 622 |
| Dec 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | 600 |
| Dec 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 820 |
| Dec 17, 2025 | 24.20 | 25.40 | 24.20 | 24.60 | 24.60 | 2.50% | 2,640 |
| Dec 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Dec 15, 2025 | 23.00 | 24.60 | 23.00 | 24.60 | 24.60 | 7.89% | 1,550 |
| Dec 12, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 1.79% | - |
| Dec 11, 2025 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -4.27% | 2,493 |
| Dec 10, 2025 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 3.54% | 135 |
| Dec 9, 2025 | 21.00 | 22.60 | 21.00 | 22.60 | 22.60 | 2.73% | 5 |
| Dec 8, 2025 | 22.00 | 22.40 | 22.00 | 22.00 | 22.00 | 2.80% | 353 |
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Dec 3, 2025 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -6.78% | 4,008 |
| Dec 2, 2025 | 21.40 | 23.60 | 21.40 | 23.60 | 23.60 | 7.27% | 100 |
| Dec 1, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | 2,000 |
| Nov 28, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 750 |
| Nov 27, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 2.86% | 2,111 |
| Nov 26, 2025 | 20.00 | 21.40 | 20.00 | 21.00 | 21.00 | 5.00% | 2,368 |
| Nov 25, 2025 | 19.70 | 20.80 | 19.70 | 20.00 | 20.00 | - | 626 |
| Nov 24, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 2,800 |
| Nov 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | 717 |
| Nov 20, 2025 | 21.00 | 22.00 | 20.80 | 20.80 | 20.80 | -2.80% | 1,048 |
| Nov 19, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -6.96% | 1,000 |
| Nov 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 300 |
| Nov 17, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | - | 92 |