Halyk Bank of Kazakhstan Joint Stock Company (FRA:H4L1)
Germany · Delayed Price · Currency is EUR 29.20
-1.00 (-3.31%)
Last updated: Aug 26, 2026, 11:23 AM CET
FRA:H4L1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | - | -3.31% | - |
| Aug 25, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | 8.03% | 357 |
| Aug 24, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 27.96 | 0.67% | 83 |
| Aug 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 27.77 | 2.76% | - |
| Aug 20, 2026 | 30.40 | 30.40 | 29.00 | 29.00 | 27.02 | -3.33% | 1,005 |
| Aug 19, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 27.96 | 2.04% | 115 |
| Aug 18, 2026 | 29.60 | 29.60 | 29.00 | 29.40 | 27.40 | -7.55% | 3,360 |
| Aug 17, 2026 | 28.60 | 31.80 | 28.60 | 31.80 | 29.63 | 8.90% | 94 |
| Aug 14, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 27.21 | -3.31% | - |
| Aug 13, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 28.14 | 1.34% | 100 |
| Aug 12, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 27.77 | -0.67% | 25 |
| Aug 11, 2026 | 28.60 | 30.00 | 28.60 | 30.00 | 27.96 | 3.45% | 170 |
| Aug 10, 2026 | 28.80 | 29.20 | 28.80 | 29.00 | 27.02 | 1.40% | 1,200 |
| Aug 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 26.65 | -1.38% | - |
| Aug 6, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 27.02 | 2.11% | 371 |
| Aug 5, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 26.46 | -0.70% | 1,015 |
| Aug 4, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 26.65 | 2.14% | 410 |
| Aug 3, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 26.09 | - | 500 |
| Jul 31, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 26.09 | 2.19% | 680 |
| Jul 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 25.53 | -0.72% | - |
| Jul 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 25.72 | -2.13% | - |
| Jul 28, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 26.28 | 2.92% | 90 |
| Jul 27, 2026 | 29.20 | 29.20 | 27.40 | 27.40 | 25.53 | -0.72% | 680 |
| Jul 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 25.72 | -4.83% | - |
| Jul 23, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 27.02 | 3.57% | 755 |
| Jul 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.09 | -4.76% | - |
| Jul 21, 2026 | 27.60 | 29.40 | 27.60 | 29.40 | 27.40 | 0.68% | 200 |
| Jul 20, 2026 | 28.00 | 29.20 | 28.00 | 29.20 | 27.21 | 8.15% | 5 |
| Jul 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.16 | - | 120 |
| Jul 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.16 | - | 1,112 |
| Jul 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.16 | -0.74% | - |
| Jul 14, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 25.35 | 4.62% | 40 |
| Jul 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.23 | -5.11% | - |
| Jul 10, 2026 | 25.60 | 27.60 | 25.60 | 27.40 | 25.53 | 7.03% | 1,680 |
| Jul 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 23.86 | -6.57% | - |
| Jul 8, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 25.53 | -0.72% | 70 |
| Jul 7, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 25.72 | 9.52% | 454 |
| Jul 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 23.48 | -5.97% | - |
| Jul 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 24.97 | - | 45 |
| Jul 2, 2026 | 25.80 | 26.80 | 25.80 | 26.80 | 24.97 | 3.88% | 456 |
| Jul 1, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 24.04 | -3.01% | - |
| Jun 30, 2026 | 26.00 | 26.80 | 26.00 | 26.60 | 24.79 | 2.31% | 810 |
| Jun 29, 2026 | 26.40 | 26.60 | 26.00 | 26.00 | 24.23 | -1.52% | 494 |
| Jun 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 24.60 | - | - |
| Jun 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 24.60 | - | - |
| Jun 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 24.60 | - | - |
| Jun 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 24.60 | -0.75% | - |
| Jun 22, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 24.79 | 0.76% | 709 |
| Jun 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 24.60 | -0.75% | - |
| Jun 18, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 24.79 | -0.75% | 195 |