Halyk Bank of Kazakhstan Joint Stock Company (FRA:H4L1)
Germany · Delayed Price · Currency is EUR 28.20
+0.80 (2.92%)
Last updated: Jul 28, 2026, 11:03 AM CET
FRA:H4L1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 29.20 | 29.20 | 27.40 | 27.40 | 27.40 | -0.72% | 680 |
| Jul 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Jul 23, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 755 |
| Jul 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.76% | - |
| Jul 21, 2026 | 27.60 | 29.40 | 27.60 | 29.40 | 29.40 | 0.68% | 200 |
| Jul 20, 2026 | 28.00 | 29.20 | 28.00 | 29.20 | 29.20 | 8.15% | 5 |
| Jul 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 120 |
| Jul 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,112 |
| Jul 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jul 14, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 4.62% | 40 |
| Jul 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | - |
| Jul 10, 2026 | 25.60 | 27.60 | 25.60 | 27.40 | 27.40 | 7.03% | 1,680 |
| Jul 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -6.57% | - |
| Jul 8, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | -0.72% | 70 |
| Jul 7, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 9.52% | 454 |
| Jul 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.97% | - |
| Jul 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 45 |
| Jul 2, 2026 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 3.88% | 456 |
| Jul 1, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Jun 30, 2026 | 26.00 | 26.80 | 26.00 | 26.60 | 26.60 | 2.31% | 810 |
| Jun 29, 2026 | 26.40 | 26.60 | 26.00 | 26.00 | 26.00 | -1.52% | 494 |
| Jun 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jun 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jun 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jun 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jun 22, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 0.76% | 709 |
| Jun 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jun 18, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | -0.75% | 195 |
| Jun 17, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | - | 380 |
| Jun 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Jun 15, 2026 | 27.00 | 27.80 | 27.00 | 27.00 | 27.00 | 0.75% | 118 |
| Jun 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Jun 11, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 2.22% | 100 |
| Jun 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | 200 |
| Jun 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jun 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jun 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jun 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jun 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | 100 |
| 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 |