Joint Stock Company Kaspi.kz (FRA:KKS)
Germany · Delayed Price · Currency is EUR 61.20
-2.60 (-4.08%)
At close: Mar 27, 2026
FRA:KKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.00 | 64.00 | 61.20 | 61.20 | 61.20 | -4.08% | - |
| Mar 26, 2026 | 64.00 | 65.00 | 63.80 | 63.80 | 63.80 | -0.62% | - |
| Mar 25, 2026 | 62.20 | 65.80 | 62.20 | 64.20 | 64.20 | 3.55% | 200 |
| Mar 24, 2026 | 63.20 | 63.20 | 62.00 | 62.00 | 62.00 | -1.59% | 2,344 |
| Mar 23, 2026 | 61.60 | 63.40 | 61.60 | 63.00 | 63.00 | 1.61% | - |
| Mar 20, 2026 | 62.40 | 63.20 | 62.00 | 62.00 | 62.00 | -0.64% | 130 |
| Mar 19, 2026 | 63.40 | 63.40 | 62.40 | 62.40 | 62.40 | -1.27% | - |
| Mar 18, 2026 | 63.60 | 63.60 | 62.40 | 63.20 | 63.20 | - | - |
| Mar 17, 2026 | 61.80 | 63.40 | 61.80 | 63.20 | 63.20 | 2.27% | - |
| Mar 16, 2026 | 60.60 | 62.20 | 60.60 | 61.80 | 61.80 | 2.66% | 1 |
| Mar 13, 2026 | 61.40 | 62.60 | 60.20 | 60.20 | 60.20 | -1.95% | - |
| Mar 12, 2026 | 62.60 | 62.60 | 61.40 | 61.40 | 61.40 | -2.23% | - |
| Mar 11, 2026 | 63.40 | 63.60 | 62.80 | 62.80 | 62.80 | -0.63% | - |
| Mar 10, 2026 | 62.60 | 63.60 | 62.60 | 63.20 | 63.20 | 1.28% | - |
| Mar 9, 2026 | 63.00 | 63.40 | 61.60 | 62.40 | 62.40 | -1.89% | 260 |
| Mar 6, 2026 | 63.80 | 64.20 | 62.80 | 63.60 | 63.60 | -0.62% | - |
| Mar 5, 2026 | 62.20 | 64.40 | 62.20 | 64.00 | 64.00 | 1.91% | 17 |
| Mar 4, 2026 | 63.40 | 63.40 | 62.20 | 62.80 | 62.80 | -1.88% | - |
| Mar 3, 2026 | 65.80 | 65.80 | 63.80 | 64.00 | 64.00 | -3.61% | 100 |
| Mar 2, 2026 | 60.80 | 66.40 | 59.20 | 66.40 | 66.40 | 11.04% | 520 |
| Feb 27, 2026 | 59.60 | 60.00 | 59.00 | 59.80 | 59.80 | -0.99% | 324 |
| Feb 26, 2026 | 60.80 | 61.00 | 60.20 | 60.40 | 60.40 | -1.31% | - |
| Feb 25, 2026 | 60.40 | 61.20 | 60.20 | 61.20 | 61.20 | 0.33% | 80 |
| Feb 24, 2026 | 60.60 | 61.20 | 60.40 | 61.00 | 61.00 | 0.99% | - |
| Feb 23, 2026 | 61.00 | 63.40 | 60.40 | 60.40 | 60.40 | -1.95% | 311 |
| Feb 20, 2026 | 62.40 | 62.40 | 61.60 | 61.60 | 61.60 | -1.28% | - |
| Feb 19, 2026 | 62.80 | 63.40 | 61.80 | 62.40 | 62.40 | -0.95% | - |
| Feb 18, 2026 | 60.60 | 63.20 | 60.40 | 63.00 | 63.00 | 3.96% | 380 |
| Feb 17, 2026 | 61.40 | 61.40 | 60.60 | 60.60 | 60.60 | -1.30% | - |
| Feb 16, 2026 | 61.20 | 61.40 | 61.20 | 61.40 | 61.40 | - | - |
| Feb 13, 2026 | 61.20 | 61.80 | 61.20 | 61.40 | 61.40 | 0.33% | 1 |
| Feb 12, 2026 | 62.60 | 62.60 | 61.20 | 61.20 | 61.20 | -2.24% | - |
| Feb 11, 2026 | 63.80 | 64.60 | 62.60 | 62.60 | 62.60 | -1.88% | - |
| Feb 10, 2026 | 63.60 | 64.40 | 63.60 | 63.80 | 63.80 | - | - |
| Feb 9, 2026 | 62.20 | 63.80 | 61.60 | 63.80 | 63.80 | 2.24% | 277 |
| Feb 6, 2026 | 62.20 | 63.40 | 62.20 | 62.40 | 62.40 | -0.64% | 111 |
| Feb 5, 2026 | 64.00 | 64.00 | 62.60 | 62.80 | 62.80 | -2.48% | - |
| Feb 4, 2026 | 64.00 | 64.40 | 63.00 | 64.40 | 64.40 | 0.63% | - |
| Feb 3, 2026 | 64.20 | 65.20 | 63.00 | 64.00 | 64.00 | -0.62% | 25 |
| Feb 2, 2026 | 63.20 | 64.40 | 62.80 | 64.40 | 64.40 | 0.94% | 450 |
| 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% | - |