Joint Stock Company Kaspi.kz (FRA:KKS)
Germany · Delayed Price · Currency is EUR 81.60
+1.20 (1.49%)
At close: Oct 23, 2026
FRA:KKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 80.20 | 81.80 | 79.80 | 81.60 | 81.60 | 1.49% | - |
| Oct 22, 2026 | 82.60 | 82.60 | 80.40 | 80.40 | 80.40 | -2.90% | - |
| Oct 21, 2026 | 82.20 | 82.80 | 82.20 | 82.80 | 82.80 | 0.24% | 20 |
| Oct 20, 2026 | 81.80 | 82.80 | 81.80 | 82.60 | 82.60 | 0.49% | - |
| Oct 19, 2026 | 82.60 | 82.60 | 81.40 | 82.20 | 82.20 | -0.24% | - |
| Oct 16, 2026 | 83.80 | 84.20 | 82.40 | 82.40 | 82.40 | -2.14% | 5 |
| Oct 15, 2026 | 84.00 | 84.20 | 82.80 | 84.20 | 84.20 | - | 10 |
| Oct 14, 2026 | 85.20 | 85.60 | 84.20 | 84.20 | 84.20 | -1.64% | - |
| Oct 13, 2026 | 86.40 | 86.40 | 84.40 | 85.60 | 85.60 | -1.38% | - |
| Oct 12, 2026 | 82.60 | 86.80 | 82.60 | 86.80 | 86.80 | 5.08% | 134 |
| Oct 9, 2026 | 82.00 | 82.60 | 82.00 | 82.60 | 82.60 | 0.24% | - |
| Oct 8, 2026 | 81.20 | 82.40 | 81.20 | 82.40 | 82.40 | 0.98% | - |
| Oct 7, 2026 | 82.80 | 82.80 | 81.20 | 81.60 | 81.60 | -0.49% | - |
| Oct 6, 2026 | 84.60 | 84.60 | 82.00 | 82.00 | 82.00 | -1.91% | 140 |
| Oct 5, 2026 | 83.20 | 84.20 | 83.20 | 83.60 | 83.60 | 0.97% | 100 |
| Oct 2, 2026 | 81.40 | 82.80 | 80.60 | 82.80 | 82.80 | 1.22% | 43 |
| Oct 1, 2026 | 82.60 | 82.60 | 80.40 | 81.80 | 81.80 | -1.21% | 300 |
| Sep 30, 2026 | 84.00 | 85.40 | 82.80 | 82.80 | 82.80 | -1.43% | 15 |
| Sep 29, 2026 | 83.60 | 84.00 | 83.40 | 84.00 | 84.00 | - | - |
| Sep 28, 2026 | 83.80 | 84.00 | 82.80 | 84.00 | 84.00 | 0.72% | - |
| Sep 25, 2026 | 81.60 | 83.60 | 81.40 | 83.40 | 83.40 | 2.71% | 180 |
| Sep 24, 2026 | 82.20 | 82.20 | 81.20 | 81.20 | 81.20 | -0.98% | - |
| Sep 23, 2026 | 83.80 | 83.80 | 82.00 | 82.00 | 82.00 | -2.15% | - |
| Sep 22, 2026 | 83.40 | 84.00 | 83.40 | 83.80 | 83.80 | 0.24% | - |
| Sep 21, 2026 | 84.60 | 84.60 | 83.00 | 83.60 | 83.60 | -0.71% | - |
| 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 |