K+S Aktiengesellschaft (BIT:1SDF)
Italy · Delayed Price · Currency is EUR 14.57
-0.02 (-0.14%)
At close: Feb 11, 2026
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 14.53 | 14.63 | 14.53 | 14.59 | 14.59 | 1.32% | 524 |
| Feb 9, 2026 | 14.15 | 14.34 | 14.15 | 14.40 | 14.40 | 2.27% | 400 |
| Feb 6, 2026 | 14.07 | 14.07 | 14.07 | 14.08 | 14.08 | 0.36% | 35 |
| Feb 5, 2026 | 14.05 | 14.05 | 14.05 | 14.03 | 14.03 | - | 100 |
| Feb 4, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.08% | - |
| Feb 3, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.77% | - |
| Feb 2, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2.39% | - |
| Jan 30, 2026 | 13.80 | 13.80 | 13.79 | 13.80 | 13.80 | -0.86% | 850 |
| Jan 29, 2026 | 14.02 | 14.02 | 14.01 | 13.92 | 13.92 | -0.85% | 2,200 |
| Jan 28, 2026 | 14.09 | 14.09 | 14.09 | 14.04 | 14.04 | 1.01% | 182 |
| Jan 27, 2026 | 14.10 | 14.10 | 14.10 | 13.90 | 13.90 | -1.91% | 200 |
| Jan 26, 2026 | 14.09 | 14.44 | 14.09 | 14.17 | 14.17 | 1.29% | 536 |
| Jan 23, 2026 | 13.86 | 13.94 | 13.86 | 13.99 | 13.99 | 2.57% | 124 |
| Jan 22, 2026 | 13.92 | 14.18 | 13.70 | 13.64 | 13.64 | -0.44% | 617 |
| Jan 21, 2026 | 13.52 | 13.66 | 13.52 | 13.70 | 13.70 | 2.39% | 300 |
| Jan 20, 2026 | 13.45 | 13.45 | 13.42 | 13.38 | 13.38 | - | 8,200 |
| Jan 19, 2026 | 13.24 | 13.41 | 13.24 | 13.38 | 13.38 | 0.75% | 500 |
| Jan 16, 2026 | 13.70 | 13.70 | 13.20 | 13.28 | 13.28 | -4.05% | 4,582 |
| Jan 15, 2026 | 13.77 | 13.93 | 13.77 | 13.84 | 13.84 | 1.24% | 350 |
| Jan 14, 2026 | 13.24 | 13.54 | 13.24 | 13.67 | 13.67 | 5.23% | 2,402 |
| Jan 13, 2026 | 12.90 | 12.90 | 12.90 | 12.99 | 12.99 | 0.39% | 100 |
| Jan 12, 2026 | 12.81 | 12.91 | 12.81 | 12.94 | 12.94 | 1.33% | 885 |
| Jan 9, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.24% | - |
| Jan 8, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.56% | - |
| Jan 7, 2026 | 12.40 | 12.40 | 12.40 | 12.42 | 12.42 | -3.12% | 403 |
| Jan 6, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.18% | - |
| Jan 5, 2026 | 12.69 | 12.69 | 12.61 | 12.67 | 12.67 | 0.72% | 240 |
| Jan 2, 2026 | 12.60 | 12.60 | 12.60 | 12.58 | 12.58 | 1.29% | 130 |
| Dec 30, 2025 | 12.49 | 12.49 | 12.49 | 12.42 | 12.42 | 0.16% | 55 |
| Dec 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.98% | - |
| Dec 23, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.07% | 323 |
| Dec 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.65% | - |
| Dec 19, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.58% | - |
| Dec 18, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.98% | - |
| Dec 17, 2025 | 12.09 | 12.35 | 12.09 | 12.28 | 12.28 | 0.16% | 2,777 |
| Dec 16, 2025 | 12.36 | 12.51 | 12.36 | 12.26 | 12.26 | 2.17% | 310 |
| Dec 15, 2025 | 12.11 | 12.13 | 12.11 | 12.00 | 12.00 | - | 220 |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.50% | - |
| Dec 11, 2025 | 11.90 | 11.97 | 11.62 | 11.94 | 11.94 | 1.44% | 4,817 |
| Dec 10, 2025 | 11.84 | 11.84 | 11.84 | 11.77 | 11.77 | 1.03% | 281 |
| Dec 9, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.26% | - |
| Dec 8, 2025 | 11.77 | 11.77 | 11.65 | 11.62 | 11.62 | -3.01% | 200 |
| Dec 5, 2025 | 11.98 | 12.06 | 11.98 | 11.98 | 11.98 | 2.22% | 200 |
| Dec 4, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.77% | - |
| Dec 3, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.60% | - |
| Dec 2, 2025 | 11.82 | 11.82 | 11.82 | 11.70 | 11.70 | -1.10% | 214 |
| Dec 1, 2025 | 11.92 | 11.92 | 11.92 | 11.83 | 11.83 | 0.17% | 214 |
| Nov 28, 2025 | 11.66 | 11.66 | 11.66 | 11.81 | 11.81 | 1.90% | 2,000 |
| Nov 27, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Nov 26, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.22% | - |