Halyk Bank of Kazakhstan Joint Stock Company (FRA:H4L1)
Germany · Delayed Price · Currency is EUR 29.00
-1.60 (-5.23%)
At close: Apr 23, 2026
FRA:H4L1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | - | -5.23% | - |
| Apr 22, 2026 | 29.40 | 30.60 | 29.40 | 30.60 | 30.60 | 4.08% | 1,000 |
| Apr 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Apr 20, 2026 | 29.40 | 29.40 | 29.20 | 29.40 | 29.40 | 5.00% | 155 |
| Apr 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Apr 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Apr 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Apr 14, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 1.41% | 425 |
| Apr 13, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 4.41% | 1,000 |
| Apr 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Apr 9, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 3.79% | 25 |
| Apr 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Apr 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Apr 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Mar 31, 2026 | 26.20 | 27.80 | 26.20 | 27.80 | 27.80 | -0.71% | 50 |
| Mar 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 9.37% | 400 |
| 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 |