Joint Stock Company Kaspi.kz (FRA:KKS)
Germany · Delayed Price · Currency is EUR 63.80
-1.80 (-2.74%)
At close: Jan 30, 2026
FRA:KKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 65.20 | 67.40 | 63.80 | 63.80 | 63.80 | -2.74% | 49 |
| Jan 29, 2026 | 66.60 | 66.60 | 65.60 | 65.60 | 65.60 | -2.38% | - |
| Jan 28, 2026 | 64.80 | 67.20 | 64.80 | 67.20 | 67.20 | 4.35% | 3 |
| Jan 27, 2026 | 65.60 | 66.20 | 64.40 | 64.40 | 64.40 | -2.42% | 25 |
| Jan 26, 2026 | 65.80 | 66.60 | 65.60 | 66.00 | 66.00 | -0.30% | - |
| Jan 23, 2026 | 66.00 | 66.40 | 66.00 | 66.20 | 66.20 | - | - |
| Jan 22, 2026 | 65.60 | 66.80 | 64.60 | 66.20 | 66.20 | 2.16% | 7 |
| Jan 21, 2026 | 65.60 | 65.80 | 62.80 | 64.80 | 64.80 | -1.52% | - |
| Jan 20, 2026 | 67.00 | 67.00 | 65.80 | 65.80 | 65.80 | -1.50% | - |
| Jan 19, 2026 | 67.20 | 67.20 | 66.60 | 66.80 | 66.80 | -1.76% | - |
| Jan 16, 2026 | 67.60 | 68.20 | 67.60 | 68.00 | 68.00 | 0.29% | 220 |
| Jan 15, 2026 | 68.40 | 69.20 | 67.80 | 67.80 | 67.80 | -1.45% | - |
| Jan 14, 2026 | 66.60 | 69.00 | 66.60 | 68.80 | 68.80 | 2.38% | 25 |
| Jan 13, 2026 | 68.20 | 68.20 | 67.20 | 67.20 | 67.20 | -3.17% | - |
| Jan 12, 2026 | 69.20 | 70.20 | 68.60 | 69.40 | 69.40 | -1.14% | 55 |
| Jan 9, 2026 | 71.20 | 71.40 | 70.20 | 70.20 | 70.20 | -1.96% | - |
| Jan 8, 2026 | 71.20 | 72.40 | 69.80 | 71.60 | 71.60 | - | 57 |
| Jan 7, 2026 | 70.60 | 72.00 | 70.60 | 71.60 | 71.60 | 0.85% | 40 |
| Jan 6, 2026 | 66.40 | 71.00 | 66.40 | 71.00 | 71.00 | 6.29% | - |
| Jan 5, 2026 | 65.80 | 67.00 | 65.40 | 66.80 | 66.80 | 1.52% | - |
| Jan 2, 2026 | 67.00 | 67.20 | 65.60 | 65.80 | 65.80 | -0.60% | 498 |
| Dec 30, 2025 | 66.60 | 66.60 | 66.20 | 66.20 | 66.20 | -1.49% | 10 |
| Dec 29, 2025 | 66.20 | 67.40 | 66.20 | 67.20 | 67.20 | 1.51% | 431 |
| Dec 23, 2025 | 66.20 | 68.40 | 65.80 | 66.20 | 66.20 | -0.60% | 37 |
| Dec 22, 2025 | 65.60 | 67.00 | 65.60 | 66.60 | 66.60 | 0.91% | - |
| Dec 19, 2025 | 66.20 | 66.80 | 66.00 | 66.00 | 66.00 | -1.20% | 4 |
| Dec 18, 2025 | 66.80 | 68.00 | 66.80 | 66.80 | 66.80 | - | 90 |
| Dec 17, 2025 | 66.00 | 66.80 | 66.00 | 66.80 | 66.80 | 2.14% | 370 |
| Dec 16, 2025 | 64.40 | 66.00 | 64.20 | 65.40 | 65.40 | 0.93% | 100 |
| Dec 15, 2025 | 65.00 | 65.00 | 63.80 | 64.80 | 64.80 | -0.31% | 20 |
| Dec 12, 2025 | 65.00 | 65.60 | 63.80 | 65.00 | 65.00 | -0.31% | - |
| Dec 11, 2025 | 64.20 | 65.20 | 64.00 | 65.20 | 65.20 | 1.24% | - |
| Dec 10, 2025 | 63.20 | 64.40 | 63.00 | 64.40 | 64.40 | 1.90% | 1 |
| Dec 9, 2025 | 63.40 | 63.60 | 62.60 | 63.20 | 63.20 | -0.94% | - |
| Dec 8, 2025 | 65.20 | 65.20 | 63.80 | 63.80 | 63.80 | -2.45% | 150 |
| Dec 5, 2025 | 65.60 | 66.20 | 65.40 | 65.40 | 65.40 | -0.91% | - |
| Dec 4, 2025 | 66.60 | 67.40 | 65.80 | 66.00 | 66.00 | -0.90% | 753 |
| Dec 3, 2025 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 0.30% | - |
| Dec 2, 2025 | 65.80 | 67.20 | 65.80 | 66.40 | 66.40 | 0.30% | - |
| Dec 1, 2025 | 66.20 | 68.00 | 66.00 | 66.20 | 66.20 | -1.49% | 10 |
| 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 |