Kazakhtelecom JSC (FRA:KZTA)
Germany · Delayed Price · Currency is EUR 3.100
+0.260 (9.15%)
At close: Jun 15, 2026
FRA:KZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 18, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.08 | 7.64% | 3,000 |
| Feb 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | - | - |
| Feb 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | - | - |
| Feb 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86 | -7.10% | 2,000 |
| Feb 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | - | 2,000 |
| Jan 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | - | - |
| Jan 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -11.43% | 2,000 |
| Jan 22, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.47 | 34.62% | 1,380 |
| Jan 21, 2026 | 3.10 | 3.10 | 2.60 | 2.60 | 2.58 | -16.13% | 2,000 |
| Jan 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | - | 2,000 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | - | - |