Halyk Bank of Kazakhstan Joint Stock Company (FRA:H4L1)
Germany · Delayed Price · Currency is EUR 26.60
+0.40 (1.53%)
At close: Jun 3, 2026
FRA:H4L1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1.53% | - |
| Jun 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Jun 1, 2026 | 27.40 | 27.80 | 26.80 | 26.80 | 26.80 | -0.74% | 1,259 |
| May 29, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 2.27% | 1,315 |
| May 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| May 27, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 5.34% | 1,200 |
| May 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.07% | - |
| May 25, 2026 | 26.20 | 27.60 | 26.20 | 27.60 | 27.60 | 5.34% | 234 |
| May 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| May 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| May 20, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | -2.86% | 276 |
| May 19, 2026 | 26.20 | 28.00 | 26.20 | 28.00 | 28.00 | 6.06% | 94 |
| May 18, 2026 | 26.60 | 28.20 | 26.40 | 26.40 | 26.40 | -6.38% | 460 |
| May 15, 2026 | 26.60 | 28.20 | 26.60 | 28.20 | 28.20 | 0.71% | 100 |
| May 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| May 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| May 12, 2026 | 27.60 | 28.80 | 27.60 | 28.80 | 28.80 | 3.60% | 400 |
| May 11, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -5.44% | 844 |
| May 8, 2026 | 28.20 | 29.40 | 28.20 | 29.40 | 29.40 | 1.38% | 838 |
| May 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 521 |
| May 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.61% | - |
| May 5, 2026 | 29.00 | 30.60 | 29.00 | 30.40 | 30.40 | -1.94% | 3,000 |
| May 4, 2026 | 28.20 | 31.00 | 28.20 | 31.00 | 31.00 | 11.51% | 1,000 |
| Apr 30, 2026 | 29.80 | 29.80 | 27.80 | 27.80 | 27.80 | -6.71% | 150 |
| Apr 29, 2026 | 28.40 | 29.80 | 28.40 | 29.80 | 29.80 | 4.82% | 60 |
| Apr 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 28.43 | -2.55% | 210 |
| Apr 27, 2026 | 29.20 | 31.40 | 29.20 | 31.40 | 29.17 | 7.53% | 50 |
| Apr 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.13 | 0.69% | - |
| Apr 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 26.94 | -5.23% | - |
| Apr 22, 2026 | 29.40 | 30.60 | 29.40 | 30.60 | 28.43 | 4.08% | 1,000 |
| Apr 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 27.32 | - | - |
| Apr 20, 2026 | 29.40 | 29.40 | 29.20 | 29.40 | 27.32 | 5.00% | 155 |
| Apr 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.02 | -0.71% | - |
| Apr 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 26.20 | 0.71% | - |
| Apr 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.02 | -2.78% | - |
| Apr 14, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 26.76 | 1.41% | 425 |
| Apr 13, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 26.39 | 4.41% | 1,000 |
| Apr 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 25.27 | -0.73% | - |
| Apr 9, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 25.46 | 3.79% | 25 |
| Apr 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 24.53 | -2.94% | - |
| Apr 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 25.27 | 1.49% | - |
| Apr 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 24.90 | - | - |
| Apr 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 24.90 | -3.60% | - |
| Mar 31, 2026 | 26.20 | 27.80 | 26.20 | 27.80 | 25.83 | -0.71% | 50 |
| Mar 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.02 | 9.38% | 400 |
| Mar 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 23.79 | 1.59% | - |
| Mar 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 23.41 | 0.80% | - |
| Mar 24, 2026 | 26.80 | 26.80 | 25.00 | 25.00 | 23.23 | -6.72% | 63 |
| Mar 23, 2026 | 26.40 | 26.80 | 26.00 | 26.80 | 24.90 | 1.52% | 590 |
| Mar 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 24.53 | -2.94% | 250 |