K+S Aktiengesellschaft (KPLUY)
OTCMKTS · Delayed Price · Currency is USD
8.96
+0.01 (0.11%)
May 11, 2026, 9:30 AM EST
KPLUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.33 | 9.33 | 9.23 | 9.23 | 9.23 | 3.01% | 1,501 |
| May 11, 2026 | 9.00 | 9.11 | 8.96 | 8.96 | 8.96 | 0.11% | 1,392 |
| May 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.08% | 1,592 |
| May 7, 2026 | 9.25 | 9.25 | 8.93 | 9.14 | 9.14 | -2.08% | 3,460 |
| May 6, 2026 | 9.32 | 9.33 | 9.32 | 9.33 | 9.33 | 0.91% | 383 |
| May 5, 2026 | 9.21 | 9.56 | 9.21 | 9.25 | 9.25 | -2.32% | 4,624 |
| May 4, 2026 | 9.46 | 9.58 | 9.46 | 9.47 | 9.47 | 1.50% | 4,099 |
| May 1, 2026 | 9.30 | 9.44 | 9.30 | 9.33 | 9.33 | 0.32% | 4,823 |
| Apr 30, 2026 | 9.19 | 9.30 | 9.19 | 9.30 | 9.30 | 1.75% | 1,395 |
| Apr 29, 2026 | 9.43 | 9.43 | 9.14 | 9.14 | 9.14 | -2.87% | 589 |
| Apr 28, 2026 | 9.46 | 9.46 | 9.39 | 9.41 | 9.41 | 0.27% | 4,907 |
| Apr 27, 2026 | 9.35 | 9.39 | 9.30 | 9.39 | 9.38 | 0.34% | 7,120 |
| Apr 24, 2026 | 9.16 | 9.35 | 9.16 | 9.35 | 9.35 | 0.57% | 1,559 |
| Apr 23, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | -1.80% | 40,756 |
| Apr 22, 2026 | 9.24 | 9.50 | 9.24 | 9.47 | 9.47 | 7.63% | 3,376 |
| Apr 21, 2026 | 8.95 | 8.95 | 8.70 | 8.80 | 8.80 | 1.14% | 8,088 |
| Apr 20, 2026 | 8.50 | 8.77 | 8.42 | 8.70 | 8.70 | 2.35% | 13,404 |
| Apr 17, 2026 | 8.70 | 8.70 | 8.43 | 8.50 | 8.50 | -5.35% | 2,574 |
| Apr 16, 2026 | 9.19 | 9.19 | 8.98 | 8.98 | 8.98 | 1.27% | 1,532 |
| Apr 15, 2026 | 8.95 | 8.95 | 8.87 | 8.87 | 8.87 | -1.89% | 1,961 |
| Apr 14, 2026 | 9.20 | 9.22 | 8.90 | 9.04 | 9.04 | -3.34% | 13,088 |
| Apr 13, 2026 | 8.69 | 9.35 | 8.69 | 9.35 | 9.35 | -0.11% | 2,220 |
| Apr 10, 2026 | 9.22 | 9.36 | 9.12 | 9.36 | 9.36 | 1.08% | 12,690 |
| Apr 9, 2026 | 9.40 | 9.40 | 9.26 | 9.26 | 9.26 | -0.32% | 4,534 |
| Apr 8, 2026 | 9.33 | 9.40 | 9.10 | 9.29 | 9.29 | -5.88% | 5,809 |
| Apr 7, 2026 | 9.89 | 10.03 | 9.87 | 9.87 | 9.87 | 2.02% | 2,023 |
| Apr 6, 2026 | 9.74 | 9.74 | 9.63 | 9.68 | 9.68 | 0.43% | 1,836 |
| Apr 2, 2026 | 9.64 | 9.70 | 9.56 | 9.63 | 9.63 | 2.38% | 35,286 |
| Apr 1, 2026 | 9.32 | 9.41 | 9.30 | 9.41 | 9.41 | - | 1,473 |
| Mar 31, 2026 | 9.73 | 9.73 | 9.40 | 9.41 | 9.41 | 0.97% | 3,570 |
| Mar 30, 2026 | 9.40 | 9.56 | 9.32 | 9.32 | 9.32 | 0.11% | 3,114 |
| 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 |