K+S Aktiengesellschaft (KPLUY)
OTCMKTS · Delayed Price · Currency is USD
7.62
+0.18 (2.36%)
Nov 9, 2026, 3:12 PM EST
KPLUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 2.36% | 490 |
| Nov 6, 2026 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | 0.05% | 687 |
| Nov 5, 2026 | 7.43 | 7.53 | 7.43 | 7.44 | 7.44 | 2.48% | 4,608 |
| Nov 4, 2026 | 7.28 | 7.28 | 7.25 | 7.26 | 7.26 | - | 2,087 |
| Oct 30, 2026 | 7.22 | 7.26 | 7.22 | 7.26 | 7.26 | - | 10,072 |
| Oct 29, 2026 | 7.29 | 7.40 | 7.21 | 7.26 | 7.26 | 1.74% | 4,314 |
| Oct 28, 2026 | 7.19 | 7.19 | 7.09 | 7.14 | 7.14 | -0.89% | 177,775 |
| Oct 27, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 2,973 |
| Oct 26, 2026 | 7.22 | 7.31 | 7.15 | 7.15 | 7.15 | -0.69% | 1,519 |
| Oct 23, 2026 | 7.19 | 7.26 | 7.19 | 7.20 | 7.20 | 1.12% | 1,921 |
| Oct 22, 2026 | 7.04 | 7.12 | 7.04 | 7.12 | 7.12 | -2.20% | 2,039 |
| Oct 21, 2026 | 7.35 | 7.35 | 7.28 | 7.28 | 7.28 | -1.62% | 1,064 |
| Oct 20, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | -4.52% | 1,567 |
| Oct 19, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -1.90% | 209 |
| Oct 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 476 |
| Oct 15, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | -0.63% | 533 |
| Oct 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.35% | 102 |
| Oct 13, 2026 | 7.86 | 7.95 | 7.86 | 7.93 | 7.93 | 1.12% | 1,638 |
| Oct 12, 2026 | 7.72 | 7.84 | 7.72 | 7.84 | 7.84 | -3.98% | 1,052 |
| Oct 9, 2026 | 8.21 | 8.21 | 8.17 | 8.17 | 8.17 | -4.11% | 1,380 |
| Oct 7, 2026 | 8.45 | 8.52 | 8.45 | 8.52 | 8.52 | -0.99% | 332 |
| Oct 6, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1.78% | 2,137 |
| Oct 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.43% | 298 |
| Oct 2, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2.94% | 451 |
| Oct 1, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | -8.01% | 603 |
| Sep 30, 2026 | 8.75 | 9.24 | 8.56 | 9.24 | 9.24 | 6.02% | 432 |
| Sep 29, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -4.13% | 105 |
| Sep 28, 2026 | 8.94 | 9.09 | 8.94 | 9.09 | 9.09 | 1.79% | 573 |
| 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 |