Joint Stock Company Kaspi.kz (FRA:KKS)
Germany · Delayed Price · Currency is EUR 84.20
-0.20 (-0.24%)
At close: Sep 18, 2026
FRA:KKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 84.20 | 84.40 | 84.20 | 84.20 | 84.20 | -0.24% | - |
| Sep 17, 2026 | 85.60 | 86.00 | 84.40 | 84.40 | 84.40 | -0.47% | - |
| Sep 16, 2026 | 85.00 | 86.60 | 84.80 | 84.80 | 84.80 | -0.24% | 53 |
| Sep 15, 2026 | 86.40 | 86.40 | 85.00 | 85.00 | 85.00 | -1.62% | 400 |
| Sep 14, 2026 | 85.60 | 87.40 | 85.60 | 86.40 | 86.40 | 1.17% | 125 |
| Sep 11, 2026 | 83.40 | 85.40 | 83.40 | 85.40 | 85.40 | 2.15% | 100 |
| Sep 10, 2026 | 84.00 | 84.40 | 83.60 | 83.60 | 83.60 | -0.18% | 25 |
| Sep 9, 2026 | 91.40 | 91.40 | 85.60 | 85.60 | 83.75 | -6.55% | 30 |
| Sep 8, 2026 | 92.00 | 92.00 | 91.60 | 91.60 | 89.63 | 0.22% | - |
| Sep 7, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 89.43 | -1.08% | - |
| Sep 4, 2026 | 91.20 | 93.00 | 91.20 | 92.40 | 90.41 | 0.22% | 45 |
| Sep 3, 2026 | 91.40 | 92.20 | 91.40 | 92.20 | 90.21 | 0.88% | - |
| Sep 2, 2026 | 89.00 | 91.40 | 88.60 | 91.40 | 89.43 | 2.24% | - |
| Sep 1, 2026 | 89.40 | 90.60 | 88.20 | 89.40 | 87.47 | -0.89% | - |
| Aug 31, 2026 | 90.60 | 90.60 | 89.40 | 90.20 | 88.26 | -1.31% | 35 |
| Aug 28, 2026 | 89.40 | 91.60 | 89.40 | 91.40 | 89.43 | 1.78% | 185 |
| Aug 27, 2026 | 91.60 | 92.60 | 89.20 | 89.80 | 87.86 | -2.39% | 60 |
| Aug 26, 2026 | 92.40 | 94.60 | 92.00 | 92.00 | 90.02 | -0.86% | 210 |
| Aug 25, 2026 | 90.60 | 92.80 | 89.60 | 92.80 | 90.80 | 2.20% | - |
| Aug 24, 2026 | 89.60 | 92.80 | 89.60 | 90.80 | 88.84 | 0.89% | 176 |
| Aug 21, 2026 | 87.60 | 90.20 | 87.60 | 90.00 | 88.06 | 1.58% | 110 |
| Aug 20, 2026 | 86.20 | 89.00 | 86.00 | 88.60 | 86.69 | 3.26% | 55 |
| Aug 19, 2026 | 83.80 | 87.00 | 83.80 | 85.80 | 83.95 | 1.66% | - |
| Aug 18, 2026 | 84.80 | 85.00 | 83.40 | 84.40 | 82.58 | -0.71% | 20 |
| Aug 17, 2026 | 85.20 | 85.20 | 84.20 | 85.00 | 83.17 | 0.24% | 20 |
| Aug 14, 2026 | 85.40 | 85.40 | 84.20 | 84.80 | 82.97 | -1.17% | 30 |
| Aug 13, 2026 | 85.60 | 86.20 | 85.00 | 85.80 | 83.95 | -0.23% | 1 |
| Aug 12, 2026 | 82.00 | 86.00 | 82.00 | 86.00 | 84.15 | 4.37% | 50 |
| Aug 11, 2026 | 80.60 | 82.80 | 80.60 | 82.40 | 80.62 | 1.98% | - |
| Aug 10, 2026 | 79.00 | 82.00 | 79.00 | 80.80 | 79.06 | 3.32% | 761 |
| Aug 7, 2026 | 78.80 | 79.80 | 78.20 | 78.20 | 76.51 | -1.26% | 70 |
| Aug 6, 2026 | 80.00 | 80.60 | 79.20 | 79.20 | 77.49 | -0.50% | 270 |
| Aug 5, 2026 | 80.00 | 80.60 | 79.60 | 79.60 | 77.88 | 0.51% | 40 |
| Aug 4, 2026 | 80.20 | 80.20 | 78.80 | 79.20 | 77.49 | -0.75% | - |
| Aug 3, 2026 | 76.80 | 81.60 | 76.80 | 79.80 | 78.08 | 4.18% | 216 |
| Jul 31, 2026 | 77.00 | 78.40 | 76.20 | 76.60 | 74.95 | 0.26% | 42 |
| Jul 30, 2026 | 75.60 | 76.40 | 75.20 | 76.40 | 74.75 | 0.79% | 101 |
| Jul 29, 2026 | 75.20 | 76.80 | 75.20 | 75.80 | 74.17 | - | - |
| Jul 28, 2026 | 75.40 | 77.00 | 75.20 | 75.80 | 74.17 | 0.26% | 15 |
| Jul 27, 2026 | 76.60 | 76.60 | 75.60 | 75.60 | 73.97 | 0.80% | 18 |
| Jul 24, 2026 | 74.00 | 75.20 | 74.00 | 75.00 | 73.38 | 0.81% | - |
| Jul 23, 2026 | 75.60 | 75.60 | 74.40 | 74.40 | 72.80 | -2.11% | - |
| Jul 22, 2026 | 77.40 | 77.40 | 75.60 | 76.00 | 74.36 | -1.81% | - |
| Jul 21, 2026 | 76.80 | 77.40 | 76.80 | 77.40 | 75.73 | 0.78% | - |
| Jul 20, 2026 | 76.00 | 77.80 | 76.00 | 76.80 | 75.14 | 0.52% | - |
| Jul 17, 2026 | 75.20 | 76.40 | 74.80 | 76.40 | 74.75 | - | - |
| Jul 16, 2026 | 77.40 | 77.80 | 75.60 | 76.40 | 74.75 | -1.29% | 12 |
| Jul 15, 2026 | 77.40 | 79.00 | 77.20 | 77.40 | 75.73 | -0.51% | - |
| Jul 14, 2026 | 77.80 | 78.40 | 77.80 | 77.80 | 76.12 | -0.26% | - |
| Jul 13, 2026 | 77.60 | 78.60 | 77.60 | 78.00 | 76.32 | -0.26% | 25 |