Kinder Morgan, Inc. (BIT:1KMI)
Italy · Delayed Price · Currency is EUR 23.18
+0.50 (2.23%)
At close: Dec 3, 2025
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.57% | - |
| Dec 4, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.96% | - |
| Dec 3, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 2.23% | - |
| Dec 2, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -3.53% | - |
| Dec 1, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.06% | - |
| Nov 28, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.98% | - |
| Nov 27, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.88% | - |
| Nov 26, 2025 | 23.09 | 23.09 | 23.09 | 23.24 | 23.24 | 1.53% | 30 |
| Nov 25, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.91% | - |
| Nov 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.67% | - |
| Nov 21, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.65% | - |
| Nov 20, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.34% | - |
| Nov 19, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.11% | - |
| Nov 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.16% | - |
| Nov 17, 2025 | 23.73 | 23.78 | 23.73 | 23.64 | 23.64 | 0.72% | 82 |
| Nov 14, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.49% | - |
| Nov 13, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.84% | - |
| Nov 12, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.21% | - |
| Nov 11, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.11% | - |
| Nov 10, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 2.40% | - |
| Nov 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.15% | - |
| Nov 6, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.11% | - |
| Nov 5, 2025 | 22.41 | 22.41 | 22.41 | 22.76 | 22.76 | 0.31% | 30 |
| Nov 4, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.98% | - |
| Nov 3, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.43% | - |
| Oct 31, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.42% | - |
| Oct 30, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.78% | - |
| Oct 29, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.99% | - |
| Oct 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.87% | - |
| Oct 27, 2025 | 22.34 | 22.34 | 22.34 | 22.50 | 22.50 | 0.63% | 45 |
| Oct 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -2.02% | - |
| Oct 23, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -3.08% | - |
| Oct 22, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.55% | - |
| Oct 21, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.06% | - |
| Oct 20, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.52% | - |
| Oct 17, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.68% | - |
| Oct 16, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.47% | - |
| Oct 15, 2025 | 23.90 | 23.90 | 23.82 | 23.81 | 23.81 | 2.21% | 5 |
| Oct 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | - |
| Oct 13, 2025 | 23.70 | 23.70 | 23.70 | 23.50 | 23.50 | -0.89% | 30 |
| Oct 10, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -2.11% | - |
| Oct 9, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.71% | - |
| Oct 8, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.71% | - |
| Oct 7, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.42% | - |
| Oct 6, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.30% | - |
| Oct 3, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.27% | - |
| Oct 2, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.97% | - |
| Oct 1, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.33% | - |
| Sep 30, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.27% | - |
| Sep 29, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.95% | - |