K+S Aktiengesellschaft (KPLUY)
OTCMKTS · Delayed Price · Currency is USD
9.39
-0.02 (-0.21%)
Mar 26, 2026, 10:26 AM EST
KPLUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.35 | 9.35 | 9.31 | 9.31 | 9.31 | -0.85% | 740 |
| Mar 26, 2026 | 9.15 | 9.39 | 9.15 | 9.39 | 9.39 | -0.21% | 1,816 |
| Mar 25, 2026 | 9.74 | 9.74 | 9.37 | 9.41 | 9.41 | 0.75% | 94,692 |
| Mar 24, 2026 | 9.20 | 9.34 | 9.15 | 9.34 | 9.34 | 4.59% | 1,956 |
| Mar 23, 2026 | 9.22 | 9.22 | 8.77 | 8.93 | 8.93 | 1.48% | 3,930 |
| Mar 20, 2026 | 9.32 | 9.32 | 8.70 | 8.80 | 8.80 | -8.90% | 4,615 |
| Mar 19, 2026 | 9.95 | 9.95 | 9.64 | 9.66 | 9.66 | -3.21% | 3,504 |
| Mar 18, 2026 | 10.10 | 10.30 | 9.98 | 9.98 | 9.98 | -0.99% | 3,772 |
| Mar 17, 2026 | 10.21 | 10.21 | 10.08 | 10.08 | 10.08 | 2.08% | 3,294 |
| Mar 16, 2026 | 10.00 | 10.20 | 9.85 | 9.88 | 9.88 | -3.95% | 8,036 |
| Mar 13, 2026 | 10.57 | 10.67 | 10.26 | 10.28 | 10.28 | 0.01% | 6,295 |
| Mar 12, 2026 | 9.83 | 10.32 | 9.83 | 10.28 | 10.28 | 14.99% | 13,216 |
| Mar 11, 2026 | 8.70 | 8.94 | 8.70 | 8.94 | 8.94 | 0.45% | 3,599 |
| Mar 10, 2026 | 9.23 | 9.23 | 8.90 | 8.90 | 8.90 | -2.94% | 3,449 |
| Mar 9, 2026 | 9.00 | 9.17 | 8.94 | 9.17 | 9.17 | 4.80% | 3,699 |
| Mar 6, 2026 | 8.75 | 8.94 | 8.72 | 8.75 | 8.75 | -0.02% | 4,057 |
| Mar 5, 2026 | 8.83 | 8.84 | 8.75 | 8.75 | 8.75 | 0.48% | 7,000 |
| Mar 4, 2026 | 8.96 | 8.96 | 8.71 | 8.71 | 8.71 | -1.58% | 1,987 |
| Mar 3, 2026 | 8.88 | 9.00 | 8.78 | 8.85 | 8.85 | 0.57% | 3,614 |
| Mar 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.01% | 2,228 |
| Feb 27, 2026 | 8.81 | 8.95 | 8.81 | 8.89 | 8.89 | 1.48% | 4,125 |
| Feb 26, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.74% | 154 |
| Feb 25, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.31% | 249 |
| Feb 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.41% | 617 |
| Feb 23, 2026 | 8.63 | 8.63 | 8.50 | 8.51 | 8.51 | -0.87% | 7,819 |
| Feb 20, 2026 | 8.65 | 8.65 | 8.50 | 8.59 | 8.59 | -0.17% | 2,056 |
| Feb 19, 2026 | 8.53 | 8.60 | 8.51 | 8.60 | 8.60 | 1.18% | 5,779 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 515 |
| Feb 17, 2026 | 8.60 | 8.66 | 8.60 | 8.60 | 8.60 | -1.15% | 3,526 |
| Feb 13, 2026 | 8.73 | 8.73 | 8.70 | 8.70 | 8.70 | - | 716 |
| Feb 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 2,095 |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 308 |
| 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 |