K+S Aktiengesellschaft (FRA:SDF)
Germany · Delayed Price · Currency is EUR 14.37
-0.07 (-0.48%)
At close: Feb 20, 2026
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.46 | 14.46 | 14.36 | 14.37 | 14.37 | -0.48% | 2,651 |
| Feb 19, 2026 | 14.23 | 14.44 | 14.23 | 14.44 | 14.44 | 1.48% | 1,000 |
| Feb 18, 2026 | 14.40 | 14.40 | 14.23 | 14.23 | 14.23 | -0.97% | 100 |
| Feb 17, 2026 | 14.42 | 14.50 | 14.36 | 14.37 | 14.37 | 0.21% | 3,687 |
| Feb 16, 2026 | 14.84 | 14.84 | 14.34 | 14.34 | 14.34 | -1.51% | 2,278 |
| Feb 13, 2026 | 14.37 | 14.62 | 14.37 | 14.56 | 14.56 | 0.83% | 3,062 |
| Feb 12, 2026 | 14.44 | 14.48 | 14.44 | 14.44 | 14.44 | -0.28% | 110 |
| Feb 11, 2026 | 14.52 | 14.66 | 14.48 | 14.48 | 14.48 | 0.07% | 2,710 |
| Feb 10, 2026 | 14.28 | 14.63 | 14.28 | 14.47 | 14.47 | 1.76% | 4,488 |
| Feb 9, 2026 | 14.02 | 14.42 | 14.02 | 14.22 | 14.22 | 1.64% | 1,050 |
| Feb 6, 2026 | 13.92 | 14.18 | 13.92 | 13.99 | 13.99 | 0.50% | 1,705 |
| Feb 5, 2026 | 13.95 | 13.95 | 13.92 | 13.92 | 13.92 | -0.07% | - |
| Feb 4, 2026 | 14.09 | 14.12 | 13.83 | 13.93 | 13.93 | 1.31% | 926 |
| Feb 3, 2026 | 14.07 | 14.07 | 13.75 | 13.75 | 13.75 | -1.72% | 2,400 |
| Feb 2, 2026 | 13.48 | 14.04 | 13.48 | 13.99 | 13.99 | 2.87% | 2,058 |
| Jan 30, 2026 | 13.82 | 13.82 | 13.60 | 13.60 | 13.60 | -2.02% | 1,275 |
| Jan 29, 2026 | 13.89 | 14.14 | 13.88 | 13.88 | 13.88 | 0.51% | 1,381 |
| Jan 28, 2026 | 13.84 | 14.16 | 13.81 | 13.81 | 13.81 | -0.43% | 260 |
| Jan 27, 2026 | 14.25 | 14.25 | 13.77 | 13.87 | 13.87 | -2.32% | 2,024 |
| Jan 26, 2026 | 13.93 | 14.39 | 13.93 | 14.20 | 14.20 | 2.16% | 4,023 |
| Jan 23, 2026 | 13.57 | 13.91 | 13.57 | 13.90 | 13.90 | 2.96% | 238 |
| Jan 22, 2026 | 13.68 | 14.10 | 13.50 | 13.50 | 13.50 | -1.03% | 352 |
| Jan 21, 2026 | 13.25 | 13.79 | 13.25 | 13.64 | 13.64 | 2.87% | 3,000 |
| Jan 20, 2026 | 13.28 | 13.40 | 13.26 | 13.26 | 13.26 | -0.45% | 11,326 |
| Jan 19, 2026 | 13.05 | 13.44 | 12.97 | 13.32 | 13.32 | 1.06% | 6,508 |
| Jan 16, 2026 | 13.73 | 13.73 | 13.18 | 13.18 | 13.18 | -3.51% | 4,254 |
| Jan 15, 2026 | 13.82 | 14.00 | 13.66 | 13.66 | 13.66 | 0.66% | 3,230 |
| Jan 14, 2026 | 12.82 | 13.74 | 12.82 | 13.57 | 13.57 | 5.85% | 14,915 |
| Jan 13, 2026 | 12.88 | 12.97 | 12.80 | 12.82 | 12.82 | - | 1,220 |
| Jan 12, 2026 | 12.68 | 12.94 | 12.68 | 12.82 | 12.82 | 1.58% | 748 |
| Jan 9, 2026 | 12.46 | 12.81 | 12.46 | 12.62 | 12.62 | 1.37% | 2,093 |
| Jan 8, 2026 | 12.38 | 12.62 | 12.38 | 12.45 | 12.45 | 0.81% | 1,088 |
| Jan 7, 2026 | 12.78 | 12.96 | 12.29 | 12.35 | 12.35 | -3.97% | 3,813 |
| Jan 6, 2026 | 12.53 | 12.86 | 12.53 | 12.86 | 12.86 | 2.80% | 588 |
| Jan 5, 2026 | 12.79 | 12.79 | 12.51 | 12.51 | 12.51 | 0.24% | 1,812 |
| Jan 2, 2026 | 12.54 | 12.60 | 12.48 | 12.48 | 12.48 | -0.08% | 2,248 |
| Dec 30, 2025 | 12.53 | 12.53 | 12.29 | 12.49 | 12.49 | 1.54% | 1,841 |
| Dec 29, 2025 | 12.11 | 12.48 | 12.11 | 12.30 | 12.30 | 1.40% | 2,175 |
| Dec 23, 2025 | 12.07 | 12.36 | 12.07 | 12.13 | 12.13 | 0.66% | 2,129 |
| Dec 22, 2025 | 12.09 | 12.24 | 12.05 | 12.05 | 12.05 | -0.25% | 530 |
| Dec 19, 2025 | 12.08 | 12.29 | 12.08 | 12.08 | 12.08 | - | 1,816 |
| Dec 18, 2025 | 12.20 | 12.20 | 12.08 | 12.08 | 12.08 | -0.90% | 571 |
| Dec 17, 2025 | 12.25 | 12.32 | 12.16 | 12.19 | 12.19 | -0.65% | 2,600 |
| Dec 16, 2025 | 11.85 | 12.50 | 11.85 | 12.27 | 12.27 | 3.54% | 3,000 |
| Dec 15, 2025 | 11.78 | 12.09 | 11.78 | 11.85 | 11.85 | -0.92% | 3,051 |
| Dec 12, 2025 | 11.89 | 12.09 | 11.89 | 11.96 | 11.96 | 0.93% | 1,250 |
| Dec 11, 2025 | 11.77 | 11.96 | 11.64 | 11.85 | 11.85 | 1.11% | 2,108 |
| Dec 10, 2025 | 11.55 | 11.82 | 11.55 | 11.72 | 11.72 | 1.03% | 2,045 |
| Dec 9, 2025 | 11.59 | 11.61 | 11.59 | 11.60 | 11.60 | 0.17% | 20 |
| Dec 8, 2025 | 12.07 | 12.07 | 11.58 | 11.58 | 11.58 | -1.95% | 530 |