Joint Stock Company Kaspi.kz (FRA:KKS)
Germany · Delayed Price · Currency is EUR 67.20
+3.60 (5.66%)
At close: Nov 28, 2025
FRA:KKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 63.80 | 67.20 | 63.80 | 67.20 | 67.20 | 5.66% | - |
| Nov 27, 2025 | 63.20 | 63.60 | 63.20 | 63.60 | 63.60 | -0.62% | - |
| Nov 26, 2025 | 64.20 | 64.60 | 64.00 | 64.00 | 64.00 | - | - |
| Nov 25, 2025 | 62.20 | 64.00 | 62.20 | 64.00 | 64.00 | 2.89% | 30 |
| Nov 24, 2025 | 61.40 | 62.40 | 61.20 | 62.20 | 62.20 | 0.97% | 250 |
| Nov 21, 2025 | 61.60 | 62.00 | 61.60 | 61.60 | 61.60 | -0.32% | 1 |
| Nov 20, 2025 | 63.00 | 65.00 | 61.60 | 61.80 | 61.80 | -1.59% | 40 |
| Nov 19, 2025 | 62.60 | 63.20 | 61.80 | 62.80 | 62.80 | 0.32% | 66 |
| Nov 18, 2025 | 61.80 | 62.80 | 61.80 | 62.60 | 62.60 | 0.32% | 50 |
| Nov 17, 2025 | 63.00 | 63.40 | 62.00 | 62.40 | 62.40 | -0.95% | 115 |
| Nov 14, 2025 | 63.60 | 64.20 | 62.40 | 63.00 | 63.00 | -1.25% | 410 |
| Nov 13, 2025 | 64.40 | 64.40 | 63.40 | 63.80 | 63.80 | -1.24% | - |
| Nov 12, 2025 | 64.40 | 66.20 | 64.40 | 64.60 | 64.60 | - | 40 |
| Nov 11, 2025 | 63.20 | 65.60 | 63.20 | 64.60 | 64.60 | 1.89% | 20 |
| Nov 10, 2025 | 61.60 | 64.80 | 61.60 | 63.40 | 63.40 | 3.26% | - |
| Nov 7, 2025 | 62.20 | 62.20 | 61.00 | 61.40 | 61.40 | -1.29% | 140 |
| Nov 6, 2025 | 63.40 | 63.60 | 62.20 | 62.20 | 62.20 | -2.51% | 70 |
| Nov 5, 2025 | 63.40 | 64.60 | 63.20 | 63.80 | 63.80 | -0.62% | 90 |
| Nov 4, 2025 | 64.60 | 65.20 | 64.20 | 64.20 | 64.20 | -0.93% | 303 |
| Nov 3, 2025 | 64.60 | 66.40 | 64.60 | 64.80 | 64.80 | 0.62% | 177 |
| Oct 31, 2025 | 63.60 | 65.00 | 63.60 | 64.40 | 64.40 | 2.55% | 59 |
| Oct 30, 2025 | 64.80 | 64.80 | 62.80 | 62.80 | 62.80 | -2.18% | 1,000 |
| Oct 29, 2025 | 64.80 | 65.00 | 64.20 | 64.20 | 64.20 | 0.63% | - |
| Oct 28, 2025 | 65.20 | 67.20 | 63.80 | 63.80 | 63.80 | -2.45% | 105 |
| Oct 27, 2025 | 67.80 | 68.00 | 65.40 | 65.40 | 65.40 | 1.87% | 1,190 |
| Oct 24, 2025 | 64.00 | 64.80 | 64.00 | 64.20 | 64.20 | 0.31% | - |
| Oct 23, 2025 | 63.80 | 64.80 | 63.20 | 64.00 | 64.00 | - | 230 |
| Oct 22, 2025 | 64.00 | 64.40 | 63.40 | 64.00 | 64.00 | - | - |
| Oct 21, 2025 | 63.80 | 64.00 | 63.00 | 64.00 | 64.00 | - | - |
| Oct 20, 2025 | 62.60 | 64.20 | 62.60 | 64.00 | 64.00 | 2.24% | 100 |
| Oct 17, 2025 | 62.20 | 63.80 | 62.20 | 62.60 | 62.60 | - | 80 |
| Oct 16, 2025 | 63.60 | 64.80 | 62.20 | 62.60 | 62.60 | -1.57% | 71 |
| Oct 15, 2025 | 64.00 | 64.20 | 63.60 | 63.60 | 63.60 | - | - |
| Oct 14, 2025 | 64.00 | 65.00 | 63.60 | 63.60 | 63.60 | -1.85% | 65 |
| Oct 13, 2025 | 63.40 | 64.80 | 63.40 | 64.80 | 64.80 | 2.53% | 56 |
| Oct 10, 2025 | 65.40 | 65.40 | 63.20 | 63.20 | 63.20 | -3.36% | 75 |
| Oct 9, 2025 | 66.00 | 67.20 | 65.20 | 65.40 | 65.40 | -1.21% | 220 |
| Oct 8, 2025 | 65.60 | 67.20 | 65.60 | 66.20 | 66.20 | 0.91% | 160 |
| Oct 7, 2025 | 67.00 | 67.00 | 65.60 | 65.60 | 65.60 | -1.20% | 17 |
| Oct 6, 2025 | 67.80 | 67.80 | 66.20 | 66.40 | 66.40 | -1.78% | 370 |
| Oct 3, 2025 | 67.20 | 67.60 | 67.20 | 67.60 | 67.60 | 0.60% | - |
| Oct 2, 2025 | 67.20 | 68.40 | 67.20 | 67.20 | 67.20 | -0.59% | 80 |
| Oct 1, 2025 | 69.20 | 69.80 | 67.60 | 67.60 | 67.60 | -2.59% | 134 |
| Sep 30, 2025 | 69.40 | 70.80 | 69.20 | 69.40 | 69.40 | -0.29% | 120 |
| Sep 29, 2025 | 72.40 | 72.40 | 69.60 | 69.60 | 69.60 | -2.79% | 35 |
| Sep 26, 2025 | 71.60 | 72.20 | 71.60 | 71.60 | 71.60 | -0.28% | - |
| Sep 25, 2025 | 71.20 | 72.60 | 71.00 | 71.80 | 71.80 | 0.28% | - |
| Sep 24, 2025 | 71.20 | 72.20 | 71.20 | 71.60 | 71.60 | 0.56% | 40 |
| Sep 23, 2025 | 72.60 | 72.80 | 71.20 | 71.20 | 71.20 | -1.93% | - |
| Sep 22, 2025 | 74.20 | 74.20 | 72.00 | 72.60 | 72.60 | -2.68% | - |