Kazakhtelecom JSC (FRA:KZTA)
Germany · Delayed Price · Currency is EUR 2.200
0.00 (0.00%)
At close: Aug 19, 2026
FRA:KZTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -29.03% | - |
| Aug 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 46.23% | 1,005 |
| Jul 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -18.46% | - |
| Jul 10, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Jul 6, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | -12.90% | 400 |
| Jun 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 9.15% | 36 |
| Jun 10, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -8.39% | 115 |
| May 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,000 |
| May 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.79% | 1,000 |
| May 12, 2026 | 2.92 | 3.10 | 2.92 | 3.10 | 3.08 | - | 1,000 |
| May 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -3.12% | 3,800 |
| May 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | 2.56% | 100 |
| May 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 1.30% | 2,000 |
| Apr 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 2.67% | - |
| Mar 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 2.74% | 1,974 |
| Mar 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.90 | - | 2,000 |
| Mar 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.90 | 2.10% | - |
| Mar 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | -0.69% | 1,200 |
| Mar 11, 2026 | 2.88 | 2.88 | 2.86 | 2.88 | 2.86 | 2.13% | 2,148 |
| Mar 9, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.80 | - | - |
| Mar 6, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.80 | -6.00% | - |
| Mar 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 7.14% | 2,000 |
| Feb 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.78 | -0.71% | 2,000 |
| Feb 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.80 | -9.03% | - |