K+S Aktiengesellschaft (BIT:1SDF)
Italy · Delayed Price · Currency is EUR 11.98
+0.26 (2.22%)
At close: Dec 5, 2025
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 25, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 3.81% | - |
| Nov 24, 2025 | 11.09 | 11.09 | 11.09 | 11.03 | 11.03 | 0.18% | 302 |
| Nov 21, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.18% | - |
| Nov 20, 2025 | 11.12 | 11.12 | 11.00 | 10.99 | 10.99 | -2.31% | 150 |
| Nov 19, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.35% | - |
| Nov 18, 2025 | 11.29 | 11.58 | 11.29 | 11.29 | 11.29 | -0.35% | 1,658 |
| Nov 17, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -3.41% | - |
| Nov 14, 2025 | 11.75 | 11.75 | 11.75 | 11.73 | 11.73 | -0.76% | 100 |
| Nov 13, 2025 | 11.69 | 12.11 | 11.69 | 11.82 | 11.82 | 2.52% | 4,795 |
| Nov 12, 2025 | 11.43 | 11.51 | 11.43 | 11.53 | 11.53 | 4.25% | 7,338 |
| Nov 11, 2025 | 10.65 | 11.06 | 10.58 | 11.06 | 11.06 | 2.31% | 8,961 |
| Nov 10, 2025 | 10.92 | 10.92 | 10.79 | 10.81 | 10.81 | 0.09% | 200 |
| Nov 7, 2025 | 10.75 | 10.75 | 10.75 | 10.80 | 10.80 | 0.56% | 100 |
| Nov 6, 2025 | 10.91 | 10.98 | 10.71 | 10.74 | 10.74 | -1.92% | 601 |
| Nov 5, 2025 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | -0.90% | 155 |
| Nov 4, 2025 | 11.22 | 11.22 | 11.03 | 11.05 | 11.05 | -2.04% | 4,255 |
| Nov 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.79% | - |
| Oct 31, 2025 | 11.40 | 11.40 | 11.40 | 11.37 | 11.37 | -0.35% | 100 |
| Oct 30, 2025 | 11.50 | 11.50 | 11.38 | 11.41 | 11.41 | -1.21% | 2,100 |
| Oct 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.20% | - |
| Oct 28, 2025 | 11.70 | 11.70 | 11.62 | 11.69 | 11.69 | -0.85% | 211 |
| Oct 27, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -2.16% | - |
| Oct 24, 2025 | 11.91 | 11.91 | 11.91 | 12.05 | 12.05 | 0.75% | 104 |
| Oct 23, 2025 | 11.71 | 12.01 | 11.71 | 11.96 | 11.96 | 3.73% | 4,546 |
| Oct 22, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.35% | - |
| Oct 21, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.79% | - |
| Oct 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.26% | 100 |
| Oct 17, 2025 | 11.35 | 11.35 | 11.35 | 11.37 | 11.37 | -2.57% | 1 |
| Oct 16, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.52% | - |
| Oct 15, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.87% | - |
| Oct 14, 2025 | 11.61 | 11.61 | 11.61 | 11.51 | 11.51 | -1.54% | 100 |
| Oct 13, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.34% | - |
| Oct 10, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.92% | - |
| Oct 9, 2025 | 11.84 | 12.20 | 11.84 | 11.96 | 11.96 | 1.79% | 3,202 |
| Oct 8, 2025 | 11.92 | 11.93 | 11.92 | 11.75 | 11.75 | 0.34% | 1,153 |
| Oct 7, 2025 | 11.76 | 11.76 | 11.76 | 11.71 | 11.71 | 0.52% | 1 |
| Oct 6, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.51% | - |
| Oct 3, 2025 | 11.83 | 11.83 | 11.83 | 11.71 | 11.71 | 1.30% | 2,000 |
| Oct 2, 2025 | 11.45 | 11.45 | 11.45 | 11.56 | 11.56 | -0.34% | 2,000 |
| Oct 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% | - |
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.52% | - |
| Sep 29, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.69% | - |