Joint Stock Company Kaspi.kz (FRA:KKS)
Germany · Delayed Price · Currency is EUR 72.60
-1.00 (-1.36%)
Apr 23, 2026, 7:55 PM CET
FRA:KKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 72.80 | 74.00 | 72.80 | 74.00 | - | 0.54% | 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 | -1.15% | 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% | - |
| Mar 20, 2026 | 62.40 | 63.20 | 62.00 | 62.00 | 60.66 | -0.64% | 130 |
| Mar 19, 2026 | 63.40 | 63.40 | 62.40 | 62.40 | 61.05 | -1.27% | - |
| Mar 18, 2026 | 63.60 | 63.60 | 62.40 | 63.20 | 61.83 | - | - |
| Mar 17, 2026 | 61.80 | 63.40 | 61.80 | 63.20 | 61.83 | 2.27% | - |
| Mar 16, 2026 | 60.60 | 62.20 | 60.60 | 61.80 | 60.46 | 2.66% | 1 |
| Mar 13, 2026 | 61.40 | 62.60 | 60.20 | 60.20 | 58.90 | -1.95% | - |
| Mar 12, 2026 | 62.60 | 62.60 | 61.40 | 61.40 | 60.07 | -2.23% | - |
| Mar 11, 2026 | 63.40 | 63.60 | 62.80 | 62.80 | 61.44 | -0.63% | - |
| Mar 10, 2026 | 62.60 | 63.60 | 62.60 | 63.20 | 61.83 | 1.28% | - |
| Mar 9, 2026 | 63.00 | 63.40 | 61.60 | 62.40 | 61.05 | -1.89% | 260 |
| Mar 6, 2026 | 63.80 | 64.20 | 62.80 | 63.60 | 62.22 | -0.62% | - |
| Mar 5, 2026 | 62.20 | 64.40 | 62.20 | 64.00 | 62.62 | 1.91% | 17 |
| Mar 4, 2026 | 63.40 | 63.40 | 62.20 | 62.80 | 61.44 | -1.88% | - |
| Mar 3, 2026 | 65.80 | 65.80 | 63.80 | 64.00 | 62.62 | -3.61% | 100 |
| Mar 2, 2026 | 60.80 | 66.40 | 59.20 | 66.40 | 64.96 | 11.04% | 520 |
| Feb 27, 2026 | 59.60 | 60.00 | 59.00 | 59.80 | 58.51 | -0.99% | 324 |
| Feb 26, 2026 | 60.80 | 61.00 | 60.20 | 60.40 | 59.09 | -1.31% | - |
| Feb 25, 2026 | 60.40 | 61.20 | 60.20 | 61.20 | 59.88 | 0.33% | 80 |
| Feb 24, 2026 | 60.60 | 61.20 | 60.40 | 61.00 | 59.68 | 0.99% | - |
| Feb 23, 2026 | 61.00 | 63.40 | 60.40 | 60.40 | 59.09 | -1.95% | 311 |
| Feb 20, 2026 | 62.40 | 62.40 | 61.60 | 61.60 | 60.27 | -1.28% | - |
| Feb 19, 2026 | 62.80 | 63.40 | 61.80 | 62.40 | 61.05 | -0.95% | - |
| Feb 18, 2026 | 60.60 | 63.20 | 60.40 | 63.00 | 61.64 | 3.96% | 380 |
| Feb 17, 2026 | 61.40 | 61.40 | 60.60 | 60.60 | 59.29 | -1.30% | - |
| Feb 16, 2026 | 61.20 | 61.40 | 61.20 | 61.40 | 60.07 | - | - |
| Feb 13, 2026 | 61.20 | 61.80 | 61.20 | 61.40 | 60.07 | 0.33% | 1 |
| Feb 12, 2026 | 62.60 | 62.60 | 61.20 | 61.20 | 59.88 | -2.24% | - |
| Feb 11, 2026 | 63.80 | 64.60 | 62.60 | 62.60 | 61.25 | -1.88% | - |