Joint Stock Company Kaspi.kz (FRA:KKS)
Germany · Delayed Price · Currency is EUR 77.80
+2.00 (2.64%)
Jun 26, 2026, 7:55 PM CET
FRA:KKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | - | -0.53% | 117 |
| 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 |
| May 19, 2026 | 75.60 | 76.80 | 75.60 | 76.60 | 74.96 | 0.79% | - |
| May 18, 2026 | 74.20 | 76.40 | 74.20 | 76.00 | 74.37 | 1.60% | - |
| May 15, 2026 | 75.20 | 75.20 | 74.60 | 74.80 | 73.20 | -0.27% | - |
| May 14, 2026 | 74.80 | 75.20 | 73.60 | 75.00 | 73.39 | 0.54% | - |
| May 13, 2026 | 73.00 | 74.60 | 72.80 | 74.60 | 73.00 | 2.19% | - |
| May 12, 2026 | 72.20 | 74.60 | 72.20 | 73.00 | 71.44 | - | 200 |
| May 11, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 71.44 | 0.27% | - |
| May 8, 2026 | 73.40 | 73.40 | 71.00 | 72.80 | 71.24 | -1.09% | - |
| May 7, 2026 | 73.80 | 75.00 | 73.40 | 73.60 | 72.02 | - | - |
| May 6, 2026 | 71.80 | 73.60 | 71.80 | 73.60 | 72.02 | 2.79% | - |
| May 5, 2026 | 72.60 | 74.00 | 71.40 | 71.60 | 70.07 | -1.92% | 40 |
| May 4, 2026 | 73.20 | 74.60 | 72.80 | 73.00 | 71.44 | 0.27% | 1 |
| Apr 30, 2026 | 72.40 | 74.80 | 72.40 | 72.80 | 71.24 | -0.55% | 1 |
| Apr 29, 2026 | 73.00 | 73.80 | 72.40 | 73.20 | 71.63 | 0.27% | - |
| Apr 28, 2026 | 75.60 | 75.60 | 72.60 | 73.00 | 71.44 | -3.69% | 3,040 |
| Apr 27, 2026 | 72.40 | 75.80 | 72.40 | 75.80 | 74.18 | 4.41% | - |
| Apr 24, 2026 | 72.60 | 72.80 | 71.40 | 72.60 | 71.04 | 0.28% | - |
| Apr 23, 2026 | 72.80 | 74.00 | 72.00 | 72.40 | 70.85 | -1.63% | 100 |
| Apr 22, 2026 | 75.40 | 75.40 | 73.60 | 73.60 | 72.02 | -2.39% | 60 |
| Apr 21, 2026 | 77.40 | 78.00 | 75.40 | 75.40 | 73.78 | -2.84% | 437 |
| Apr 20, 2026 | 71.20 | 78.20 | 71.20 | 77.60 | 75.94 | 8.38% | - |
| Apr 17, 2026 | 68.60 | 71.60 | 68.40 | 71.60 | 70.07 | 4.37% | 180 |