Joint Stock Company Kaspi.kz (FRA:KKS)
Germany
· Delayed Price · Currency is EUR 65.60
-0.40 (-0.61%)
Dec 5, 2025, 8:05 AM CET
FRA:KKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | -0.61% | 753 |
| Dec 4, 2025 | 66.60 | 67.40 | 65.80 | 66.00 | 66.00 | -0.90% | 753 |
| Dec 3, 2025 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 0.30% | - |
| Dec 2, 2025 | 65.80 | 67.20 | 65.80 | 66.40 | 66.40 | 0.30% | - |
| Dec 1, 2025 | 66.20 | 68.00 | 66.00 | 66.20 | 66.20 | -1.49% | 10 |
| Nov 28, 2025 | 63.80 | 67.20 | 63.80 | 67.20 | 67.20 | 5.66% | - |
| Nov 27, 2025 | 63.20 | 63.60 | 63.20 | 63.60 | 63.60 | -0.62% | - |
| Nov 26, 2025 | 64.20 | 64.60 | 64.00 | 64.00 | 64.00 | - | - |
| Nov 25, 2025 | 62.20 | 64.00 | 62.20 | 64.00 | 64.00 | 2.89% | 30 |
| Nov 24, 2025 | 61.40 | 62.40 | 61.20 | 62.20 | 62.20 | 0.97% | 250 |
| Nov 21, 2025 | 61.60 | 62.00 | 61.60 | 61.60 | 61.60 | -0.32% | 1 |
| Nov 20, 2025 | 63.00 | 65.00 | 61.60 | 61.80 | 61.80 | -1.59% | 40 |
| Nov 19, 2025 | 62.60 | 63.20 | 61.80 | 62.80 | 62.80 | 0.32% | 66 |
| Nov 18, 2025 | 61.80 | 62.80 | 61.80 | 62.60 | 62.60 | 0.32% | 50 |
| Nov 17, 2025 | 63.00 | 63.40 | 62.00 | 62.40 | 62.40 | -0.95% | 115 |
| Nov 14, 2025 | 63.60 | 64.20 | 62.40 | 63.00 | 63.00 | -1.25% | 410 |
| Nov 13, 2025 | 64.40 | 64.40 | 63.40 | 63.80 | 63.80 | -1.24% | - |
| Nov 12, 2025 | 64.40 | 66.20 | 64.40 | 64.60 | 64.60 | - | 40 |
| Nov 11, 2025 | 63.20 | 65.60 | 63.20 | 64.60 | 64.60 | 1.89% | 20 |
| Nov 10, 2025 | 61.60 | 64.80 | 61.60 | 63.40 | 63.40 | 3.26% | - |
| Nov 7, 2025 | 62.20 | 62.20 | 61.00 | 61.40 | 61.40 | -1.29% | 140 |
| Nov 6, 2025 | 63.40 | 63.60 | 62.20 | 62.20 | 62.20 | -2.51% | 70 |
| Nov 5, 2025 | 63.40 | 64.60 | 63.20 | 63.80 | 63.80 | -0.62% | 90 |
| Nov 4, 2025 | 64.60 | 65.20 | 64.20 | 64.20 | 64.20 | -0.93% | 303 |
| Nov 3, 2025 | 64.60 | 66.40 | 64.60 | 64.80 | 64.80 | 0.62% | 177 |
| Oct 31, 2025 | 63.60 | 65.00 | 63.60 | 64.40 | 64.40 | 2.55% | 59 |
| Oct 30, 2025 | 64.80 | 64.80 | 62.80 | 62.80 | 62.80 | -2.18% | 1,000 |
| Oct 29, 2025 | 64.80 | 65.00 | 64.20 | 64.20 | 64.20 | 0.63% | - |
| Oct 28, 2025 | 65.20 | 67.20 | 63.80 | 63.80 | 63.80 | -2.45% | 105 |
| Oct 27, 2025 | 67.80 | 68.00 | 65.40 | 65.40 | 65.40 | 1.87% | 1,190 |
| Oct 24, 2025 | 64.00 | 64.80 | 64.00 | 64.20 | 64.20 | 0.31% | - |
| Oct 23, 2025 | 63.80 | 64.80 | 63.20 | 64.00 | 64.00 | - | 230 |
| Oct 22, 2025 | 64.00 | 64.40 | 63.40 | 64.00 | 64.00 | - | - |
| Oct 21, 2025 | 63.80 | 64.00 | 63.00 | 64.00 | 64.00 | - | - |
| Oct 20, 2025 | 62.60 | 64.20 | 62.60 | 64.00 | 64.00 | 2.24% | 100 |
| Oct 17, 2025 | 62.20 | 63.80 | 62.20 | 62.60 | 62.60 | - | 80 |
| Oct 16, 2025 | 63.60 | 64.80 | 62.20 | 62.60 | 62.60 | -1.57% | 71 |
| Oct 15, 2025 | 64.00 | 64.20 | 63.60 | 63.60 | 63.60 | - | - |
| Oct 14, 2025 | 64.00 | 65.00 | 63.60 | 63.60 | 63.60 | -1.85% | 65 |
| Oct 13, 2025 | 63.40 | 64.80 | 63.40 | 64.80 | 64.80 | 2.53% | 56 |
| Oct 10, 2025 | 65.40 | 65.40 | 63.20 | 63.20 | 63.20 | -3.36% | 75 |
| Oct 9, 2025 | 66.00 | 67.20 | 65.20 | 65.40 | 65.40 | -1.21% | 220 |
| Oct 8, 2025 | 65.60 | 67.20 | 65.60 | 66.20 | 66.20 | 0.91% | 160 |
| Oct 7, 2025 | 67.00 | 67.00 | 65.60 | 65.60 | 65.60 | -1.20% | 17 |
| Oct 6, 2025 | 67.80 | 67.80 | 66.20 | 66.40 | 66.40 | -1.78% | 370 |
| Oct 3, 2025 | 67.20 | 67.60 | 67.20 | 67.60 | 67.60 | 0.60% | - |
| Oct 2, 2025 | 67.20 | 68.40 | 67.20 | 67.20 | 67.20 | -0.59% | 80 |
| Oct 1, 2025 | 69.20 | 69.80 | 67.60 | 67.60 | 67.60 | -2.59% | 134 |
| Sep 30, 2025 | 69.40 | 70.80 | 69.20 | 69.40 | 69.40 | -0.29% | 120 |
| Sep 29, 2025 | 72.40 | 72.40 | 69.60 | 69.60 | 69.60 | -2.79% | 35 |
| Sep 26, 2025 | 71.60 | 72.20 | 71.60 | 71.60 | 71.60 | -0.28% | - |
| Sep 25, 2025 | 71.20 | 72.60 | 71.00 | 71.80 | 71.80 | 0.28% | - |
| Sep 24, 2025 | 71.20 | 72.20 | 71.20 | 71.60 | 71.60 | 0.56% | 40 |
| Sep 23, 2025 | 72.60 | 72.80 | 71.20 | 71.20 | 71.20 | -1.93% | - |
| Sep 22, 2025 | 74.20 | 74.20 | 72.00 | 72.60 | 72.60 | -2.68% | - |
| Sep 19, 2025 | 75.80 | 75.80 | 74.60 | 74.60 | 74.60 | -2.10% | - |
| Sep 18, 2025 | 75.20 | 77.80 | 75.20 | 76.20 | 76.20 | 1.06% | - |
| Sep 17, 2025 | 70.80 | 75.40 | 70.80 | 75.40 | 75.40 | 5.60% | - |
| Sep 16, 2025 | 71.20 | 71.80 | 71.00 | 71.40 | 71.40 | -0.28% | - |
| Sep 15, 2025 | 72.60 | 72.60 | 71.40 | 71.60 | 71.60 | - | 45 |
| Sep 12, 2025 | 71.80 | 71.80 | 71.20 | 71.60 | 71.60 | -0.28% | - |
| Sep 11, 2025 | 72.20 | 72.80 | 71.60 | 71.80 | 71.80 | -0.83% | - |
| Sep 10, 2025 | 72.00 | 72.40 | 71.40 | 72.40 | 72.40 | -2.69% | - |
| Sep 9, 2025 | 73.20 | 75.00 | 73.00 | 74.40 | 74.40 | 0.81% | 130 |
| Sep 8, 2025 | 75.40 | 75.40 | 73.80 | 73.80 | 73.80 | -2.12% | 280 |
| Sep 5, 2025 | 77.40 | 78.60 | 75.40 | 75.40 | 75.40 | -3.08% | 50 |
| Sep 4, 2025 | 76.60 | 77.80 | 76.40 | 77.80 | 77.80 | 1.30% | - |
| Sep 3, 2025 | 77.20 | 79.00 | 76.00 | 76.80 | 76.80 | -1.54% | 30 |
| Sep 2, 2025 | 79.20 | 79.20 | 77.20 | 78.00 | 78.00 | -2.74% | - |
| Sep 1, 2025 | 78.80 | 80.20 | 78.80 | 80.20 | 80.20 | 0.50% | - |
| Aug 29, 2025 | 78.20 | 79.80 | 78.20 | 79.80 | 79.80 | 0.25% | - |
| Aug 28, 2025 | 78.20 | 80.80 | 78.20 | 79.60 | 79.60 | 0.76% | 75 |
| Aug 27, 2025 | 77.40 | 79.00 | 77.40 | 79.00 | 79.00 | 0.77% | 50 |
| Aug 26, 2025 | 78.20 | 79.40 | 77.20 | 78.40 | 78.40 | -1.01% | 96 |
| Aug 25, 2025 | 77.80 | 79.40 | 77.80 | 79.20 | 79.20 | 0.51% | - |
| Aug 22, 2025 | 77.60 | 78.80 | 77.60 | 78.80 | 78.80 | 0.51% | 115 |
| Aug 21, 2025 | 76.20 | 78.40 | 76.20 | 78.40 | 78.40 | 1.55% | 1,300 |
| Aug 20, 2025 | 79.40 | 79.40 | 77.20 | 77.20 | 77.20 | -3.74% | - |
| Aug 19, 2025 | 79.20 | 82.00 | 79.20 | 80.20 | 80.20 | 0.75% | 112 |
| Aug 18, 2025 | 81.40 | 81.80 | 79.60 | 79.60 | 79.60 | -2.21% | 2,047 |
| Aug 15, 2025 | 81.40 | 81.40 | 81.20 | 81.40 | 81.40 | -0.97% | - |
| Aug 14, 2025 | 82.00 | 83.20 | 81.20 | 82.20 | 82.20 | -0.96% | 13 |
| Aug 13, 2025 | 81.80 | 83.60 | 81.80 | 83.00 | 83.00 | 0.48% | 20 |
| Aug 12, 2025 | 81.20 | 83.20 | 80.80 | 82.60 | 82.60 | 0.24% | 1,350 |
| Aug 11, 2025 | 80.20 | 83.20 | 80.20 | 82.40 | 82.40 | 1.98% | 1,293 |
| Aug 8, 2025 | 77.60 | 81.60 | 77.40 | 80.80 | 80.80 | 3.06% | 1,166 |
| Aug 7, 2025 | 74.80 | 78.40 | 74.80 | 78.40 | 78.40 | 3.43% | 65 |
| Aug 6, 2025 | 76.00 | 76.00 | 75.00 | 75.80 | 75.80 | -1.04% | 12 |
| Aug 5, 2025 | 74.00 | 76.80 | 74.00 | 76.60 | 76.60 | 2.96% | 25 |
| Aug 4, 2025 | 69.00 | 74.40 | 69.00 | 74.40 | 74.40 | 13.41% | 96 |
| Aug 1, 2025 | 69.80 | 71.20 | 65.60 | 65.60 | 65.60 | -5.20% | 728 |
| Jul 31, 2025 | 71.20 | 73.40 | 69.20 | 69.20 | 69.20 | -3.08% | 101 |
| Jul 30, 2025 | 73.40 | 73.40 | 71.20 | 71.40 | 71.40 | -4.03% | 50 |
| Jul 29, 2025 | 75.00 | 76.00 | 73.60 | 74.40 | 74.40 | 0.81% | 100 |
| Jul 28, 2025 | 71.60 | 74.60 | 71.60 | 73.80 | 73.80 | 2.22% | 235 |
| Jul 25, 2025 | 72.00 | 73.00 | 72.00 | 72.20 | 72.20 | -0.82% | 16 |
| Jul 24, 2025 | 74.20 | 74.60 | 72.60 | 72.80 | 72.80 | -3.45% | 1,000 |
| Jul 23, 2025 | 73.60 | 75.40 | 73.60 | 75.40 | 75.40 | 1.89% | - |
| Jul 22, 2025 | 74.00 | 75.20 | 73.60 | 74.00 | 74.00 | -1.07% | 46 |
| Jul 21, 2025 | 73.00 | 75.20 | 73.00 | 74.80 | 74.80 | 1.91% | - |