Joint Stock Company Kaspi.kz (FRA:KKS)
Germany · Delayed Price · Currency is EUR 75.80
+0.20 (0.26%)
Jul 28, 2026, 6:00 PM CET
FRA:KKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 75.40 | 77.00 | 75.40 | 77.00 | - | 1.85% | 18 |
| Jul 27, 2026 | 76.60 | 76.60 | 75.60 | 75.60 | 75.60 | 0.80% | 18 |
| Jul 24, 2026 | 74.00 | 75.20 | 74.00 | 75.00 | 75.00 | 0.81% | - |
| Jul 23, 2026 | 75.60 | 75.60 | 74.40 | 74.40 | 74.40 | -2.11% | - |
| Jul 22, 2026 | 77.40 | 77.40 | 75.60 | 76.00 | 76.00 | -1.81% | - |
| Jul 21, 2026 | 76.80 | 77.40 | 76.80 | 77.40 | 77.40 | 0.78% | - |
| Jul 20, 2026 | 76.00 | 77.80 | 76.00 | 76.80 | 76.80 | 0.52% | - |
| Jul 17, 2026 | 75.20 | 76.40 | 74.80 | 76.40 | 76.40 | - | - |
| Jul 16, 2026 | 77.40 | 77.80 | 75.60 | 76.40 | 76.40 | -1.29% | 12 |
| Jul 15, 2026 | 77.40 | 79.00 | 77.20 | 77.40 | 77.40 | -0.51% | - |
| Jul 14, 2026 | 77.80 | 78.40 | 77.80 | 77.80 | 77.80 | -0.26% | - |
| Jul 13, 2026 | 77.60 | 78.60 | 77.60 | 78.00 | 78.00 | -0.26% | 25 |
| Jul 10, 2026 | 76.80 | 78.60 | 76.80 | 78.20 | 78.20 | 1.30% | - |
| Jul 9, 2026 | 76.00 | 77.20 | 76.00 | 77.20 | 77.20 | 1.58% | - |
| Jul 8, 2026 | 76.40 | 76.40 | 75.60 | 76.00 | 76.00 | -1.30% | - |
| Jul 7, 2026 | 78.20 | 78.60 | 77.00 | 77.00 | 77.00 | -1.53% | - |
| Jul 6, 2026 | 78.60 | 78.60 | 76.80 | 78.20 | 78.20 | -0.26% | 50 |
| Jul 3, 2026 | 78.00 | 78.60 | 77.80 | 78.40 | 78.40 | 0.51% | - |
| Jul 2, 2026 | 76.80 | 78.80 | 76.80 | 78.00 | 78.00 | 0.78% | - |
| Jul 1, 2026 | 75.00 | 77.40 | 75.00 | 77.40 | 77.40 | 2.11% | - |
| Jun 30, 2026 | 76.80 | 76.80 | 74.80 | 75.80 | 75.80 | -0.26% | - |
| Jun 29, 2026 | 77.80 | 77.80 | 76.00 | 76.00 | 76.00 | -2.31% | 160 |
| Jun 26, 2026 | 75.40 | 77.80 | 75.40 | 77.80 | 77.80 | 2.64% | - |
| Jun 25, 2026 | 74.80 | 75.80 | 74.80 | 75.80 | 75.80 | 0.53% | 117 |
| Jun 24, 2026 | 72.80 | 76.80 | 72.80 | 75.40 | 75.40 | 3.29% | - |
| Jun 23, 2026 | 73.80 | 73.80 | 72.80 | 73.00 | 73.00 | -1.08% | 132 |
| Jun 22, 2026 | 71.20 | 74.60 | 71.20 | 73.80 | 73.80 | 4.24% | - |
| Jun 19, 2026 | 71.20 | 71.40 | 70.80 | 70.80 | 70.80 | -0.84% | 82 |
| Jun 18, 2026 | 72.00 | 72.00 | 70.80 | 71.40 | 71.40 | -1.38% | - |
| Jun 17, 2026 | 71.80 | 73.20 | 71.80 | 72.40 | 72.40 | 0.84% | - |
| Jun 16, 2026 | 71.20 | 72.20 | 71.20 | 71.80 | 71.80 | 0.56% | - |
| Jun 15, 2026 | 69.40 | 71.60 | 69.40 | 71.40 | 71.40 | 2.88% | 75 |
| Jun 12, 2026 | 69.60 | 70.80 | 69.20 | 69.40 | 69.40 | 0.45% | 20 |
| Jun 11, 2026 | 67.60 | 70.60 | 67.00 | 70.60 | 69.09 | 3.82% | - |
| Jun 10, 2026 | 67.40 | 68.00 | 66.00 | 68.00 | 66.54 | 1.19% | 1,065 |
| Jun 9, 2026 | 69.00 | 69.80 | 67.00 | 67.20 | 65.76 | -2.89% | 70 |
| Jun 8, 2026 | 69.60 | 70.80 | 69.20 | 69.20 | 67.72 | -1.70% | 50 |
| Jun 5, 2026 | 71.60 | 71.60 | 70.40 | 70.40 | 68.89 | -2.49% | 300 |
| Jun 4, 2026 | 73.20 | 73.40 | 72.20 | 72.20 | 70.65 | -1.63% | - |
| Jun 3, 2026 | 72.00 | 74.80 | 72.00 | 73.40 | 71.83 | -3.42% | - |
| Jun 2, 2026 | 76.60 | 76.60 | 76.00 | 76.00 | 74.37 | -1.81% | - |
| Jun 1, 2026 | 77.00 | 78.40 | 77.00 | 77.40 | 75.74 | 0.26% | 25 |
| May 29, 2026 | 79.00 | 79.00 | 76.40 | 77.20 | 75.55 | -2.77% | - |
| May 28, 2026 | 79.60 | 79.60 | 78.60 | 79.40 | 77.70 | -0.25% | - |
| May 27, 2026 | 78.60 | 80.20 | 78.60 | 79.60 | 77.89 | - | 12 |
| May 26, 2026 | 78.80 | 80.20 | 78.80 | 79.60 | 77.89 | 1.02% | - |
| May 25, 2026 | 78.60 | 78.80 | 78.60 | 78.80 | 77.11 | 0.51% | - |
| May 22, 2026 | 77.80 | 79.40 | 77.40 | 78.40 | 76.72 | 0.51% | 100 |
| May 21, 2026 | 78.20 | 78.20 | 77.00 | 78.00 | 76.33 | -0.76% | - |
| May 20, 2026 | 76.60 | 79.20 | 76.20 | 78.60 | 76.92 | 2.61% | 85 |