Joint Stock Company Kaspi.kz (FRA:KKS)
Germany · Delayed Price · Currency is EUR 73.80
-2.20 (-2.89%)
Jun 3, 2026, 7:55 PM CET
FRA:KKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 72.00 | 74.80 | 72.00 | 73.80 | 73.80 | -2.89% | - |
| Jun 2, 2026 | 76.60 | 76.60 | 76.00 | 76.00 | 76.00 | -1.81% | - |
| Jun 1, 2026 | 77.00 | 78.40 | 77.00 | 77.40 | 77.40 | 0.26% | 25 |
| May 29, 2026 | 79.00 | 79.00 | 76.40 | 77.20 | 77.20 | -2.77% | - |
| May 28, 2026 | 79.60 | 79.60 | 78.60 | 79.40 | 79.40 | -0.25% | - |
| May 27, 2026 | 78.60 | 80.20 | 78.60 | 79.60 | 79.60 | - | 12 |
| May 26, 2026 | 78.80 | 80.20 | 78.80 | 79.60 | 79.60 | 1.02% | - |
| May 25, 2026 | 78.60 | 78.80 | 78.60 | 78.80 | 78.80 | 0.51% | - |
| May 22, 2026 | 77.80 | 79.40 | 77.40 | 78.40 | 78.40 | 0.51% | 100 |
| May 21, 2026 | 78.20 | 78.20 | 77.00 | 78.00 | 78.00 | -0.76% | - |
| May 20, 2026 | 76.60 | 79.20 | 76.20 | 78.60 | 78.60 | 2.61% | 85 |
| May 19, 2026 | 75.60 | 76.80 | 75.60 | 76.60 | 76.60 | 0.79% | - |
| May 18, 2026 | 74.20 | 76.40 | 74.20 | 76.00 | 76.00 | 1.60% | - |
| May 15, 2026 | 75.20 | 75.20 | 74.60 | 74.80 | 74.80 | -0.27% | - |
| May 14, 2026 | 74.80 | 75.20 | 73.60 | 75.00 | 75.00 | 0.54% | - |
| May 13, 2026 | 73.00 | 74.60 | 72.80 | 74.60 | 74.60 | 2.19% | - |
| May 12, 2026 | 72.20 | 74.60 | 72.20 | 73.00 | 73.00 | - | 200 |
| May 11, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 0.27% | - |
| May 8, 2026 | 73.40 | 73.40 | 71.00 | 72.80 | 72.80 | -1.09% | - |
| May 7, 2026 | 73.80 | 75.00 | 73.40 | 73.60 | 73.60 | - | - |
| May 6, 2026 | 71.80 | 73.60 | 71.80 | 73.60 | 73.60 | 2.79% | - |
| May 5, 2026 | 72.60 | 74.00 | 71.40 | 71.60 | 71.60 | -1.92% | 40 |
| May 4, 2026 | 73.20 | 74.60 | 72.80 | 73.00 | 73.00 | 0.27% | 1 |
| Apr 30, 2026 | 72.40 | 74.80 | 72.40 | 72.80 | 72.80 | -0.55% | 1 |
| Apr 29, 2026 | 73.00 | 73.80 | 72.40 | 73.20 | 73.20 | 0.27% | - |
| Apr 28, 2026 | 75.60 | 75.60 | 72.60 | 73.00 | 73.00 | -3.69% | 3,040 |
| Apr 27, 2026 | 72.40 | 75.80 | 72.40 | 75.80 | 75.80 | 4.41% | - |
| Apr 24, 2026 | 72.60 | 72.80 | 71.40 | 72.60 | 72.60 | 0.28% | - |
| Apr 23, 2026 | 72.80 | 74.00 | 72.00 | 72.40 | 72.40 | -1.63% | 100 |
| Apr 22, 2026 | 75.40 | 75.40 | 73.60 | 73.60 | 73.60 | -2.39% | 60 |
| Apr 21, 2026 | 77.40 | 78.00 | 75.40 | 75.40 | 75.40 | -2.84% | 437 |
| Apr 20, 2026 | 71.20 | 78.20 | 71.20 | 77.60 | 77.60 | 8.38% | - |
| Apr 17, 2026 | 68.60 | 71.60 | 68.40 | 71.60 | 71.60 | 4.37% | 180 |
| Apr 16, 2026 | 67.60 | 69.00 | 67.60 | 68.60 | 68.60 | 1.03% | 40 |
| Apr 15, 2026 | 69.20 | 69.60 | 69.20 | 69.40 | 67.90 | - | - |
| Apr 14, 2026 | 67.00 | 69.40 | 67.00 | 69.40 | 67.90 | 3.89% | 2,000 |
| Apr 13, 2026 | 66.00 | 66.80 | 64.20 | 66.80 | 65.36 | 5.36% | 22 |
| Apr 10, 2026 | 64.00 | 64.00 | 63.00 | 63.40 | 62.03 | -1.25% | - |
| Apr 9, 2026 | 64.80 | 65.00 | 63.80 | 64.20 | 62.81 | -1.53% | 50 |
| Apr 8, 2026 | 64.60 | 66.00 | 64.60 | 65.20 | 63.79 | 2.19% | - |
| Apr 7, 2026 | 65.20 | 65.20 | 63.60 | 63.80 | 62.42 | -0.93% | - |
| Apr 2, 2026 | 62.40 | 64.40 | 62.40 | 64.40 | 63.01 | 1.90% | - |
| Apr 1, 2026 | 63.80 | 63.80 | 62.80 | 63.20 | 61.83 | -0.94% | - |
| Mar 31, 2026 | 63.00 | 64.20 | 63.00 | 63.80 | 62.42 | 1.59% | 23 |
| Mar 30, 2026 | 61.20 | 63.20 | 61.20 | 62.80 | 61.44 | 2.61% | 80 |
| Mar 27, 2026 | 64.00 | 64.00 | 61.20 | 61.20 | 59.88 | -4.08% | - |
| Mar 26, 2026 | 64.00 | 65.00 | 63.80 | 63.80 | 62.42 | -0.62% | - |
| Mar 25, 2026 | 62.20 | 65.80 | 62.20 | 64.20 | 62.81 | 3.55% | 200 |
| Mar 24, 2026 | 63.20 | 63.20 | 62.00 | 62.00 | 60.66 | -1.59% | 2,344 |
| Mar 23, 2026 | 61.60 | 63.40 | 61.60 | 63.00 | 61.64 | 1.61% | - |