K+S Aktiengesellschaft (KPLUY)
OTCMKTS · Delayed Price · Currency is USD
8.93
-0.01 (-0.11%)
Sep 25, 2026, 3:33 PM EST
KPLUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% | 171 |
| Sep 24, 2026 | 9.00 | 9.00 | 8.94 | 8.94 | 8.94 | -3.35% | 337 |
| Sep 23, 2026 | 9.34 | 9.34 | 9.25 | 9.25 | 9.25 | 0.33% | 15,826 |
| Sep 22, 2026 | 9.22 | 9.22 | 9.21 | 9.22 | 9.22 | 0.33% | 995 |
| Sep 21, 2026 | 9.40 | 9.40 | 9.18 | 9.19 | 9.19 | -1.71% | 15,903 |
| Sep 18, 2026 | 9.49 | 9.49 | 9.35 | 9.35 | 9.35 | -2.09% | 825 |
| Sep 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.21% | 206 |
| Sep 16, 2026 | 9.74 | 9.74 | 9.53 | 9.53 | 9.53 | 0.85% | 709 |
| Sep 15, 2026 | 9.50 | 9.50 | 9.42 | 9.45 | 9.45 | -2.58% | 1,519 |
| Sep 14, 2026 | 9.68 | 9.76 | 9.68 | 9.70 | 9.70 | 1.46% | 3,001 |
| Sep 11, 2026 | 9.85 | 9.85 | 9.56 | 9.56 | 9.56 | -5.53% | 4,506 |
| Sep 10, 2026 | 10.05 | 10.12 | 10.00 | 10.12 | 10.12 | -0.54% | 875 |
| Sep 9, 2026 | 10.03 | 10.25 | 10.03 | 10.18 | 10.18 | 1.28% | 4,476 |
| Sep 8, 2026 | 9.93 | 10.10 | 9.93 | 10.05 | 10.05 | 2.84% | 2,546 |
| Sep 4, 2026 | 9.95 | 9.95 | 9.70 | 9.77 | 9.77 | 1.55% | 4,530 |
| Sep 3, 2026 | 9.86 | 9.86 | 9.62 | 9.62 | 9.62 | -2.96% | 874 |
| Sep 2, 2026 | 9.95 | 9.95 | 9.82 | 9.91 | 9.91 | -1.75% | 6,886 |
| Sep 1, 2026 | 9.60 | 10.09 | 9.60 | 10.09 | 10.09 | 5.10% | 7,957 |
| Aug 31, 2026 | 9.60 | 9.70 | 9.46 | 9.60 | 9.60 | 1.91% | 3,953 |
| Aug 28, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.13% | 2,000 |
| Aug 27, 2026 | 9.35 | 9.45 | 9.30 | 9.41 | 9.41 | -0.02% | 3,811 |
| Aug 26, 2026 | 9.48 | 9.48 | 9.41 | 9.41 | 9.41 | -0.26% | 8,140 |
| Aug 25, 2026 | 9.34 | 9.44 | 9.34 | 9.44 | 9.44 | -1.20% | 2,251 |
| Aug 24, 2026 | 9.50 | 9.61 | 9.50 | 9.55 | 9.55 | 0.13% | 81,019 |
| Aug 21, 2026 | 9.62 | 9.62 | 9.50 | 9.54 | 9.54 | 5.28% | 1,274 |
| Aug 20, 2026 | 9.00 | 9.19 | 8.95 | 9.06 | 9.06 | 1.81% | 4,814 |
| Aug 19, 2026 | 8.88 | 8.90 | 8.87 | 8.90 | 8.90 | 3.13% | 1,052 |
| Aug 17, 2026 | 8.55 | 8.70 | 8.55 | 8.63 | 8.63 | 2.60% | 3,601 |
| Aug 14, 2026 | 8.46 | 8.46 | 8.33 | 8.41 | 8.41 | -3.28% | 1,095 |
| Aug 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.75% | 206 |
| Aug 10, 2026 | 8.50 | 8.63 | 8.50 | 8.63 | 8.63 | -1.03% | 5,632 |
| Aug 7, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 4.18% | 1,101 |
| Aug 6, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.48% | 442 |
| Aug 5, 2026 | 8.45 | 8.53 | 8.33 | 8.33 | 8.33 | 0.36% | 2,120 |
| Aug 4, 2026 | 8.46 | 8.46 | 8.30 | 8.30 | 8.30 | 0.48% | 548 |
| Aug 3, 2026 | 8.34 | 8.34 | 8.26 | 8.26 | 8.26 | -2.13% | 2,583 |
| Jul 29, 2026 | 8.36 | 8.44 | 8.27 | 8.44 | 8.44 | 0.18% | 2,628 |
| Jul 28, 2026 | 8.34 | 8.43 | 8.34 | 8.43 | 8.43 | 4.27% | 2,214 |
| Jul 27, 2026 | 8.12 | 8.12 | 8.06 | 8.08 | 8.08 | -2.09% | 1,678 |
| Jul 24, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 1.13% | 3,001 |
| Jul 23, 2026 | 8.25 | 8.29 | 8.16 | 8.16 | 8.16 | 0.87% | 2,048 |
| Jul 22, 2026 | 8.07 | 8.31 | 8.07 | 8.09 | 8.09 | -0.64% | 3,390 |
| Jul 21, 2026 | 8.10 | 8.14 | 8.10 | 8.14 | 8.14 | -0.09% | 629 |
| Jul 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.24% | 178 |
| Jul 17, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.51% | 452 |
| Jul 16, 2026 | 8.15 | 8.20 | 7.97 | 7.97 | 7.97 | -1.97% | 607 |
| Jul 15, 2026 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | 1.25% | 1,100 |
| Jul 14, 2026 | 7.89 | 8.03 | 7.89 | 8.03 | 8.03 | 2.69% | 311 |
| Jul 13, 2026 | 7.83 | 7.90 | 7.82 | 7.82 | 7.82 | 3.58% | 902 |
| Jul 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.88% | 320 |