Kinder Morgan, Inc. (BIT:1KMI)
Italy · Delayed Price · Currency is EUR 22.50
0.00 (0.00%)
At close: Oct 30, 2025
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | - |
| Oct 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | - |
| Oct 28, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | - |
| Oct 27, 2025 | 22.34 | 22.50 | 22.34 | 22.50 | - | -5.52% | 45 |
| Oct 24, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | - | - |
| Oct 23, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | - | - |
| Oct 22, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | - | - |
| Oct 21, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | - | - |
| Oct 20, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | - | - |
| Oct 17, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | - | - |
| Oct 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | - | - |
| Oct 15, 2025 | 23.90 | 23.90 | 23.81 | 23.81 | - | 1.34% | 5 |
| Oct 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | - | - |
| Oct 13, 2025 | 23.70 | 23.70 | 23.50 | 23.50 | - | 0.69% | 30 |
| Oct 10, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Oct 9, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Oct 8, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Oct 7, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Oct 6, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Oct 3, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Oct 2, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Oct 1, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Sep 30, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Sep 29, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Sep 26, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Sep 25, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Sep 24, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Sep 23, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Sep 22, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Sep 19, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | - | - |
| Sep 18, 2025 | 23.96 | 23.96 | 23.34 | 23.34 | - | -0.41% | 976 |
| Sep 17, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | - | - |
| Sep 16, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | - | - |
| Sep 15, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | - | - |
| Sep 12, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | - | - |
| Sep 11, 2025 | 23.42 | 23.43 | 23.42 | 23.43 | - | 1.03% | 2 |
| Sep 10, 2025 | 22.23 | 23.19 | 22.23 | 23.19 | - | 3.50% | 1 |
| Sep 9, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |
| Sep 8, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |
| Sep 5, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |
| Sep 4, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |
| Sep 3, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |
| Sep 2, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |
| Sep 1, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |
| Aug 29, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |
| Aug 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |
| Aug 27, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |
| Aug 26, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |
| Aug 25, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |
| Aug 22, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - | - |