K+S Aktiengesellschaft (KPLUY)
OTCMKTS · Delayed Price · Currency is USD
9.91
-0.18 (-1.75%)
At close: Sep 2, 2026
KPLUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 2.56% | 390 |
| Jul 7, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.07% | 1,030 |
| Jul 6, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -3.07% | 777 |
| Jul 2, 2026 | 7.61 | 7.74 | 7.58 | 7.74 | 7.74 | 4.28% | 2,553 |
| Jul 1, 2026 | 7.56 | 7.56 | 7.42 | 7.42 | 7.42 | -2.75% | 13,051 |
| Jun 30, 2026 | 7.57 | 7.63 | 7.50 | 7.63 | 7.63 | 4.81% | 3,120 |
| Jun 29, 2026 | 7.46 | 7.46 | 7.28 | 7.28 | 7.28 | -3.88% | 1,248 |
| Jun 25, 2026 | 7.53 | 7.57 | 7.47 | 7.57 | 7.57 | -3.28% | 1,567 |
| Jun 24, 2026 | 7.61 | 7.83 | 7.53 | 7.83 | 7.83 | 1.56% | 1,681 |
| Jun 23, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.13% | 237 |
| Jun 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 168 |
| Jun 18, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 1,247 |
| Jun 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 500 |
| Jun 15, 2026 | 8.04 | 8.13 | 8.00 | 8.00 | 8.00 | 0.76% | 1,693 |
| Jun 12, 2026 | 7.89 | 8.04 | 7.89 | 7.94 | 7.94 | 3.39% | 1,529 |
| Jun 11, 2026 | 7.91 | 7.91 | 7.68 | 7.68 | 7.68 | 0.13% | 49,767 |