Joint Stock Company Kaspi.kz (FRA:KKS)
Germany · Delayed Price · Currency is EUR 65.60
-0.40 (-0.61%)
Dec 22, 2025, 8:10 AM CET
FRA:KKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | -0.61% | 4 |
| 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 |
| 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 |