Joint Stock Company Kaspi.kz (FRA:KKS)
Germany · Delayed Price · Currency is EUR 92.20
-0.60 (-0.65%)
Aug 26, 2026, 7:55 PM CET
FRA:KKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 92.40 | 93.60 | 92.40 | 93.60 | - | 0.86% | 200 |
| Aug 25, 2026 | 90.60 | 92.80 | 89.60 | 92.80 | 92.80 | 2.20% | - |
| Aug 24, 2026 | 89.60 | 92.80 | 89.60 | 90.80 | 90.80 | 0.89% | 176 |
| Aug 21, 2026 | 87.60 | 90.20 | 87.60 | 90.00 | 90.00 | 1.58% | 110 |
| Aug 20, 2026 | 86.20 | 89.00 | 86.00 | 88.60 | 88.60 | 3.26% | 55 |
| Aug 19, 2026 | 83.80 | 87.00 | 83.80 | 85.80 | 85.80 | 1.66% | - |
| Aug 18, 2026 | 84.80 | 85.00 | 83.40 | 84.40 | 84.40 | -0.71% | 20 |
| Aug 17, 2026 | 85.20 | 85.20 | 84.20 | 85.00 | 85.00 | 0.24% | 20 |
| Aug 14, 2026 | 85.40 | 85.40 | 84.20 | 84.80 | 84.80 | -1.17% | 30 |
| Aug 13, 2026 | 85.60 | 86.20 | 85.00 | 85.80 | 85.80 | -0.23% | 1 |
| Aug 12, 2026 | 82.00 | 86.00 | 82.00 | 86.00 | 86.00 | 4.37% | 50 |
| Aug 11, 2026 | 80.60 | 82.80 | 80.60 | 82.40 | 82.40 | 1.98% | - |
| Aug 10, 2026 | 79.00 | 82.00 | 79.00 | 80.80 | 80.80 | 3.32% | 761 |
| Aug 7, 2026 | 78.80 | 79.80 | 78.20 | 78.20 | 78.20 | -1.26% | 70 |
| Aug 6, 2026 | 80.00 | 80.60 | 79.20 | 79.20 | 79.20 | -0.50% | 270 |
| Aug 5, 2026 | 80.00 | 80.60 | 79.60 | 79.60 | 79.60 | 0.51% | 40 |
| Aug 4, 2026 | 80.20 | 80.20 | 78.80 | 79.20 | 79.20 | -0.75% | - |
| Aug 3, 2026 | 76.80 | 81.60 | 76.80 | 79.80 | 79.80 | 4.18% | 216 |
| Jul 31, 2026 | 77.00 | 78.40 | 76.20 | 76.60 | 76.60 | 0.26% | 42 |
| Jul 30, 2026 | 75.60 | 76.40 | 75.20 | 76.40 | 76.40 | 0.79% | 101 |
| Jul 29, 2026 | 75.20 | 76.80 | 75.20 | 75.80 | 75.80 | - | - |
| Jul 28, 2026 | 75.40 | 77.00 | 75.20 | 75.80 | 75.80 | 0.26% | 15 |
| Jul 27, 2026 | 76.60 | 76.60 | 75.60 | 75.60 | 75.60 | 0.80% | 18 |
| Jul 24, 2026 | 74.00 | 75.20 | 74.00 | 75.00 | 75.00 | 0.81% | - |
| Jul 23, 2026 | 75.60 | 75.60 | 74.40 | 74.40 | 74.40 | -2.11% | - |
| Jul 22, 2026 | 77.40 | 77.40 | 75.60 | 76.00 | 76.00 | -1.81% | - |
| Jul 21, 2026 | 76.80 | 77.40 | 76.80 | 77.40 | 77.40 | 0.78% | - |
| Jul 20, 2026 | 76.00 | 77.80 | 76.00 | 76.80 | 76.80 | 0.52% | - |
| Jul 17, 2026 | 75.20 | 76.40 | 74.80 | 76.40 | 76.40 | - | - |
| Jul 16, 2026 | 77.40 | 77.80 | 75.60 | 76.40 | 76.40 | -1.29% | 12 |
| Jul 15, 2026 | 77.40 | 79.00 | 77.20 | 77.40 | 77.40 | -0.51% | - |
| Jul 14, 2026 | 77.80 | 78.40 | 77.80 | 77.80 | 77.80 | -0.26% | - |
| Jul 13, 2026 | 77.60 | 78.60 | 77.60 | 78.00 | 78.00 | -0.26% | 25 |
| Jul 10, 2026 | 76.80 | 78.60 | 76.80 | 78.20 | 78.20 | 1.30% | - |
| Jul 9, 2026 | 76.00 | 77.20 | 76.00 | 77.20 | 77.20 | 1.58% | - |
| Jul 8, 2026 | 76.40 | 76.40 | 75.60 | 76.00 | 76.00 | -1.30% | - |
| Jul 7, 2026 | 78.20 | 78.60 | 77.00 | 77.00 | 77.00 | -1.53% | - |
| Jul 6, 2026 | 78.60 | 78.60 | 76.80 | 78.20 | 78.20 | -0.26% | 50 |
| Jul 3, 2026 | 78.00 | 78.60 | 77.80 | 78.40 | 78.40 | 0.51% | - |
| Jul 2, 2026 | 76.80 | 78.80 | 76.80 | 78.00 | 78.00 | 0.78% | - |
| Jul 1, 2026 | 75.00 | 77.40 | 75.00 | 77.40 | 77.40 | 2.11% | - |
| Jun 30, 2026 | 76.80 | 76.80 | 74.80 | 75.80 | 75.80 | -0.26% | - |
| Jun 29, 2026 | 77.80 | 77.80 | 76.00 | 76.00 | 76.00 | -2.31% | 160 |
| Jun 26, 2026 | 75.40 | 77.80 | 75.40 | 77.80 | 77.80 | 2.64% | - |
| 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% | - |