K+S Aktiengesellschaft (KPLUY)
OTCMKTS · Delayed Price · Currency is USD
8.80
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
K+S Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.56% | 552 |
| Feb 9, 2026 | 8.78 | 8.78 | 8.58 | 8.58 | 8.58 | 4.13% | 586 |
| Feb 6, 2026 | 8.32 | 8.32 | 8.24 | 8.24 | 8.24 | 0.37% | 4,755 |
| Feb 5, 2026 | 8.31 | 8.32 | 8.21 | 8.21 | 8.21 | -0.24% | 2,625 |
| Feb 4, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.43% | 181 |
| Feb 3, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -0.43% | 672 |
| Feb 2, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.67% | 266 |
| Jan 30, 2026 | 8.48 | 8.48 | 8.16 | 8.18 | 8.18 | -2.10% | 5,980 |
| Jan 29, 2026 | 8.39 | 8.39 | 8.30 | 8.35 | 8.35 | -0.39% | 2,928 |
| Jan 28, 2026 | 8.50 | 8.50 | 8.33 | 8.38 | 8.38 | -0.50% | 2,955 |
| Jan 27, 2026 | 8.42 | 8.55 | 8.23 | 8.43 | 8.43 | -2.26% | 16,198 |
| Jan 26, 2026 | 8.85 | 8.85 | 8.62 | 8.62 | 8.62 | 4.80% | 3,445 |
| Jan 23, 2026 | 8.10 | 8.30 | 8.10 | 8.23 | 8.23 | 1.54% | 9,304 |
| Jan 22, 2026 | 8.25 | 8.25 | 8.01 | 8.10 | 8.10 | 0.75% | 2,718 |
| Jan 21, 2026 | 7.88 | 8.04 | 7.88 | 8.04 | 8.04 | 1.77% | 12,186 |
| Jan 20, 2026 | 7.86 | 7.95 | 7.86 | 7.90 | 7.90 | 2.60% | 2,878 |
| Jan 16, 2026 | 7.78 | 7.95 | 7.70 | 7.70 | 7.70 | -4.35% | 5,102 |
| Jan 15, 2026 | 8.05 | 8.07 | 8.00 | 8.05 | 8.05 | 0.63% | 2,173 |
| Jan 14, 2026 | 7.77 | 8.10 | 7.76 | 8.00 | 8.00 | 6.38% | 9,071 |
| Jan 13, 2026 | 7.71 | 7.71 | 7.49 | 7.52 | 7.52 | -2.34% | 10,505 |
| Jan 12, 2026 | 7.44 | 7.70 | 7.44 | 7.70 | 7.70 | 3.49% | 1,649 |
| Jan 9, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.62% | 1,411 |
| Jan 8, 2026 | 7.20 | 7.48 | 7.20 | 7.25 | 7.25 | -2.03% | 2,494 |
| Jan 7, 2026 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -0.87% | 869 |
| Jan 6, 2026 | 7.43 | 7.47 | 7.43 | 7.47 | 7.47 | 0.63% | 1,190 |
| Jan 5, 2026 | 7.46 | 7.46 | 7.42 | 7.42 | 7.42 | 0.38% | 488 |
| Jan 2, 2026 | 7.22 | 7.40 | 7.22 | 7.39 | 7.39 | 0.68% | 3,899 |
| Dec 31, 2025 | 7.30 | 7.34 | 7.25 | 7.34 | 7.34 | -1.08% | 1,164 |
| Dec 30, 2025 | 7.25 | 7.42 | 7.25 | 7.42 | 7.42 | 2.34% | 2,173 |
| Dec 29, 2025 | 7.21 | 7.46 | 7.19 | 7.25 | 7.25 | -2.82% | 3,609 |
| Dec 26, 2025 | 7.10 | 7.46 | 7.10 | 7.46 | 7.46 | 4.19% | 1,098 |
| Dec 22, 2025 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 0.56% | 701 |
| Dec 19, 2025 | 7.08 | 7.12 | 7.08 | 7.12 | 7.12 | -0.13% | 846 |
| Dec 18, 2025 | 7.21 | 7.23 | 7.13 | 7.13 | 7.13 | -1.67% | 2,635 |
| Dec 17, 2025 | 7.25 | 7.27 | 7.16 | 7.25 | 7.25 | 0.69% | 10,123 |
| Dec 16, 2025 | 7.23 | 7.23 | 7.19 | 7.20 | 7.20 | 2.20% | 30,642 |
| Dec 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.34% | 448 |
| Dec 12, 2025 | 7.14 | 7.24 | 7.14 | 7.14 | 7.14 | 0.86% | 21,857 |
| Dec 11, 2025 | 7.03 | 7.08 | 7.03 | 7.08 | 7.08 | 3.36% | 810 |
| Dec 9, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 0.51% | 1,602 |
| Dec 8, 2025 | 7.08 | 7.08 | 6.82 | 6.82 | 6.82 | -2.08% | 3,151 |
| Dec 5, 2025 | 6.99 | 7.00 | 6.96 | 6.96 | 6.96 | 1.31% | 2,212 |
| Dec 4, 2025 | 6.95 | 6.95 | 6.87 | 6.87 | 6.87 | 0.51% | 573 |
| Dec 3, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.94% | 317 |
| Dec 1, 2025 | 6.84 | 6.99 | 6.84 | 6.90 | 6.90 | -0.58% | 9,967 |
| Nov 28, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.91% | 1,270 |
| Nov 26, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.64% | 520 |
| Nov 25, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 5.18% | 977 |
| Nov 24, 2025 | 6.40 | 6.46 | 6.37 | 6.37 | 6.37 | 2.08% | 1,902 |
| Nov 21, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.27% | 353 |