Halyk Bank of Kazakhstan Joint Stock Company (FRA:H4L1)
Germany
· Delayed Price · Currency is EUR 21.40
0.00 (0.00%)
At close: Dec 5, 2025
FRA:H4L1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Dec 3, 2025 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -6.78% | 4,008 |
| Dec 2, 2025 | 21.40 | 23.60 | 21.40 | 23.60 | 23.60 | 7.27% | 100 |
| Dec 1, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | 2,000 |
| Nov 28, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 750 |
| Nov 27, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 2.86% | 2,111 |
| Nov 26, 2025 | 20.00 | 21.40 | 20.00 | 21.00 | 21.00 | 5.00% | 2,368 |
| Nov 25, 2025 | 19.70 | 20.80 | 19.70 | 20.00 | 20.00 | - | 626 |
| Nov 24, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 2,800 |
| Nov 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | 717 |
| Nov 20, 2025 | 21.00 | 22.00 | 20.80 | 20.80 | 20.80 | -2.80% | 1,048 |
| Nov 19, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -6.96% | 1,000 |
| Nov 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 300 |
| Nov 17, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | - | 92 |
| Nov 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Nov 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Nov 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Nov 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Nov 5, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -1.75% | 665 |
| Nov 4, 2025 | 23.40 | 23.40 | 22.20 | 22.80 | 22.80 | -7.32% | 582 |
| Nov 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | 25 |
| Oct 31, 2025 | 22.60 | 24.20 | 22.60 | 24.20 | 24.20 | - | 61 |
| Oct 30, 2025 | 22.40 | 24.20 | 22.40 | 24.20 | 24.20 | 1.68% | 25 |
| Oct 29, 2025 | 22.20 | 23.80 | 22.20 | 23.80 | 23.80 | 7.21% | 100 |
| Oct 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Oct 27, 2025 | 22.60 | 23.80 | 22.60 | 22.60 | 22.60 | 0.89% | 820 |
| Oct 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 23, 2025 | 24.00 | 24.00 | 22.20 | 22.20 | 22.20 | -7.50% | 2,055 |
| Oct 22, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 0.84% | 60 |
| Oct 21, 2025 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 4.39% | 328 |
| Oct 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | 59 |
| Oct 17, 2025 | 23.80 | 23.80 | 23.00 | 23.40 | 23.40 | 3.54% | 757 |
| Oct 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Oct 15, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | -1.68% | 65 |
| Oct 14, 2025 | 22.40 | 24.00 | 22.20 | 23.80 | 23.80 | 1.71% | 90 |
| Oct 13, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | 1,196 |
| Oct 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Oct 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -8.94% | - |
| Oct 8, 2025 | 22.40 | 24.60 | 22.40 | 24.60 | 24.60 | 5.13% | 525 |
| Oct 7, 2025 | 22.20 | 23.40 | 22.20 | 23.40 | 23.40 | 1.74% | 200 |
| Oct 6, 2025 | 21.80 | 23.00 | 21.80 | 23.00 | 23.00 | 0.88% | 20 |
| Oct 3, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | 2.70% | 95 |
| Oct 2, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 10 |
| Oct 1, 2025 | 21.00 | 22.60 | 21.00 | 21.80 | 21.80 | - | 170 |
| Sep 30, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | -0.91% | 40 |
| Sep 29, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 0.92% | 527 |
| Sep 26, 2025 | 21.80 | 22.40 | 21.80 | 21.80 | 21.80 | -0.91% | 863 |
| Sep 25, 2025 | 21.40 | 22.20 | 21.40 | 22.00 | 22.00 | 0.92% | 1,702 |
| Sep 24, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | 33 |
| Sep 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Sep 22, 2025 | 22.40 | 22.40 | 22.00 | 22.40 | 22.40 | -2.61% | 226 |
| Sep 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 21.71 | -1.71% | 50 |
| Sep 18, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 22.09 | 3.54% | 40 |
| Sep 17, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 21.33 | -2.59% | 208 |
| Sep 16, 2025 | 22.40 | 23.20 | 22.40 | 23.20 | 21.90 | 2.65% | 100 |
| Sep 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.33 | -3.42% | - |
| Sep 12, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 22.09 | 1.74% | 130 |
| Sep 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 21.71 | 4.55% | 40 |
| Sep 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.77 | -1.79% | - |
| Sep 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.14 | - | - |
| Sep 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.14 | -0.88% | - |
| Sep 5, 2025 | 22.40 | 23.60 | 22.40 | 22.60 | 21.33 | 2.73% | 345 |
| Sep 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.77 | -1.79% | - |
| Sep 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.14 | -0.88% | 520 |
| Sep 2, 2025 | 22.40 | 23.00 | 22.40 | 22.60 | 21.33 | - | 925 |
| Sep 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.33 | -1.74% | 450 |
| Aug 29, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 21.71 | 2.68% | 1,000 |
| Aug 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.14 | -3.45% | - |
| Aug 27, 2025 | 21.80 | 23.20 | 21.80 | 23.20 | 21.90 | 4.50% | 50 |
| Aug 26, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 20.95 | - | 1,040 |
| Aug 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 20.95 | -0.89% | - |
| Aug 22, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 21.14 | -1.75% | 5,000 |
| Aug 21, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 21.52 | 0.88% | 400 |
| Aug 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.33 | -4.24% | 200 |
| Aug 19, 2025 | 23.00 | 24.00 | 23.00 | 23.60 | 22.28 | 2.61% | 567 |
| Aug 18, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 21.71 | -1.71% | 248 |
| Aug 15, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | 22.09 | 1.74% | 1,420 |
| Aug 14, 2025 | 22.60 | 23.20 | 22.60 | 23.00 | 21.71 | - | 555 |
| Aug 13, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 21.71 | 3.60% | 60 |
| Aug 12, 2025 | 21.20 | 22.60 | 21.20 | 22.20 | 20.95 | 3.74% | 300 |
| Aug 11, 2025 | 21.00 | 21.80 | 21.00 | 21.40 | 20.20 | -2.73% | 4,040 |
| Aug 8, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 20.77 | 3.77% | 6,260 |
| Aug 7, 2025 | 20.80 | 21.80 | 20.80 | 21.20 | 20.01 | - | 2,140 |
| Aug 6, 2025 | 21.00 | 21.60 | 20.80 | 21.20 | 20.01 | - | 14,828 |
| Aug 5, 2025 | 21.80 | 21.80 | 21.20 | 21.20 | 20.01 | -2.75% | 650 |
| Aug 4, 2025 | 20.80 | 22.20 | 20.80 | 21.80 | 20.58 | 3.81% | 2,268 |
| Aug 1, 2025 | 21.20 | 21.20 | 20.80 | 21.00 | 19.82 | -0.94% | 400 |
| Jul 31, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.01 | 0.95% | - |
| Jul 30, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 19.82 | -0.94% | 300 |
| Jul 29, 2025 | 21.20 | 22.00 | 21.20 | 21.20 | 20.01 | -1.85% | 100 |
| Jul 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 20.39 | -1.82% | 100 |
| Jul 25, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 20.77 | 1.85% | 186 |
| Jul 24, 2025 | 21.00 | 22.00 | 21.00 | 21.60 | 20.39 | -1.82% | 1,567 |
| Jul 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.77 | 0.92% | 11 |
| Jul 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 20.58 | 3.81% | 240 |
| Jul 21, 2025 | 21.00 | 21.80 | 21.00 | 21.00 | 19.82 | -2.78% | 225 |