K+S Aktiengesellschaft (KPLUY)
OTCMKTS · Delayed Price · Currency is USD
8.63
-0.02 (-0.23%)
Jun 1, 2026, 9:55 AM EST
KPLUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | - | 1.29% | 1,034 |
| Jun 1, 2026 | 8.65 | 8.65 | 8.60 | 8.63 | 8.63 | -0.23% | 1,705 |
| May 29, 2026 | 8.67 | 8.67 | 8.65 | 8.65 | 8.65 | -0.35% | 359 |
| May 28, 2026 | 8.75 | 8.84 | 8.64 | 8.68 | 8.68 | 0.75% | 1,700 |
| May 27, 2026 | 8.59 | 8.63 | 8.59 | 8.62 | 8.62 | -0.86% | 4,929 |
| May 26, 2026 | 8.60 | 8.69 | 8.57 | 8.69 | 8.69 | 1.05% | 1,645 |
| May 22, 2026 | 8.61 | 8.66 | 8.57 | 8.60 | 8.60 | -1.04% | 3,969 |
| May 21, 2026 | 8.45 | 8.69 | 8.45 | 8.69 | 8.69 | 4.83% | 1,520 |
| May 20, 2026 | 8.47 | 8.50 | 8.29 | 8.29 | 8.29 | -3.60% | 5,249 |
| May 19, 2026 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | -4.55% | 3,474 |
| May 18, 2026 | 9.07 | 9.22 | 9.01 | 9.01 | 9.01 | -1.21% | 1,875 |
| May 15, 2026 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | -1.01% | 1,279 |
| May 13, 2026 | 9.32 | 9.32 | 9.24 | 9.24 | 9.21 | 0.05% | 244 |
| May 12, 2026 | 9.33 | 9.33 | 9.23 | 9.23 | 9.21 | 3.01% | 1,501 |
| May 11, 2026 | 9.00 | 9.11 | 8.96 | 8.96 | 8.94 | 0.11% | 1,392 |
| May 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.93 | -2.08% | 1,592 |
| May 7, 2026 | 9.25 | 9.25 | 8.93 | 9.14 | 9.12 | -2.08% | 3,460 |
| May 6, 2026 | 9.32 | 9.33 | 9.32 | 9.33 | 9.31 | 0.91% | 383 |
| May 5, 2026 | 9.21 | 9.56 | 9.21 | 9.25 | 9.23 | -2.32% | 4,624 |
| May 4, 2026 | 9.46 | 9.58 | 9.46 | 9.47 | 9.45 | 1.50% | 4,099 |
| May 1, 2026 | 9.30 | 9.44 | 9.30 | 9.33 | 9.31 | 0.32% | 4,823 |
| Apr 30, 2026 | 9.19 | 9.30 | 9.19 | 9.30 | 9.28 | 1.75% | 1,395 |
| Apr 29, 2026 | 9.43 | 9.43 | 9.14 | 9.14 | 9.12 | -2.87% | 589 |
| Apr 28, 2026 | 9.46 | 9.46 | 9.39 | 9.41 | 9.39 | 0.27% | 4,907 |
| Apr 27, 2026 | 9.35 | 9.39 | 9.30 | 9.39 | 9.36 | 0.34% | 7,120 |
| Apr 24, 2026 | 9.16 | 9.35 | 9.16 | 9.35 | 9.33 | 0.57% | 1,559 |
| Apr 23, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.28 | -1.80% | 40,756 |
| Apr 22, 2026 | 9.24 | 9.50 | 9.24 | 9.47 | 9.45 | 7.62% | 3,376 |
| Apr 21, 2026 | 8.95 | 8.95 | 8.70 | 8.80 | 8.78 | 1.14% | 8,088 |
| Apr 20, 2026 | 8.50 | 8.77 | 8.42 | 8.70 | 8.68 | 2.35% | 13,404 |
| Apr 17, 2026 | 8.70 | 8.70 | 8.43 | 8.50 | 8.48 | -5.35% | 2,574 |
| Apr 16, 2026 | 9.19 | 9.19 | 8.98 | 8.98 | 8.96 | 1.27% | 1,532 |
| Apr 15, 2026 | 8.95 | 8.95 | 8.87 | 8.87 | 8.85 | -1.89% | 1,961 |
| Apr 14, 2026 | 9.20 | 9.22 | 8.90 | 9.04 | 9.02 | -3.34% | 13,088 |
| Apr 13, 2026 | 8.69 | 9.35 | 8.69 | 9.35 | 9.33 | -0.11% | 2,220 |
| Apr 10, 2026 | 9.22 | 9.36 | 9.12 | 9.36 | 9.34 | 1.08% | 12,690 |
| Apr 9, 2026 | 9.40 | 9.40 | 9.26 | 9.26 | 9.24 | -0.32% | 4,534 |
| Apr 8, 2026 | 9.33 | 9.40 | 9.10 | 9.29 | 9.27 | -5.88% | 5,809 |
| Apr 7, 2026 | 9.89 | 10.03 | 9.87 | 9.87 | 9.85 | 2.02% | 2,023 |
| Apr 6, 2026 | 9.74 | 9.74 | 9.63 | 9.68 | 9.65 | 0.42% | 1,836 |
| Apr 2, 2026 | 9.64 | 9.70 | 9.56 | 9.63 | 9.61 | 2.38% | 35,286 |
| Apr 1, 2026 | 9.32 | 9.41 | 9.30 | 9.41 | 9.39 | - | 1,473 |
| Mar 31, 2026 | 9.73 | 9.73 | 9.40 | 9.41 | 9.39 | 0.97% | 3,570 |
| Mar 30, 2026 | 9.40 | 9.56 | 9.32 | 9.32 | 9.30 | 0.11% | 3,114 |
| Mar 27, 2026 | 9.35 | 9.35 | 9.31 | 9.31 | 9.29 | -0.85% | 740 |
| Mar 26, 2026 | 9.15 | 9.39 | 9.15 | 9.39 | 9.37 | -0.21% | 1,816 |
| Mar 25, 2026 | 9.74 | 9.74 | 9.37 | 9.41 | 9.39 | 0.75% | 94,692 |
| Mar 24, 2026 | 9.20 | 9.34 | 9.15 | 9.34 | 9.32 | 4.59% | 1,956 |
| Mar 23, 2026 | 9.22 | 9.22 | 8.77 | 8.93 | 8.91 | 1.48% | 3,930 |
| Mar 20, 2026 | 9.32 | 9.32 | 8.70 | 8.80 | 8.78 | -8.90% | 4,615 |