Kinder Morgan, Inc. (BIT:1KMI)
Italy · Delayed Price · Currency is EUR 23.34
0.00 (0.00%)
At close: Oct 7, 2025
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.54% | - |
| Sep 25, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.43% | - |
| Sep 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.24% | - |
| Sep 23, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.84% | - |
| Sep 22, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.45% | - |
| Sep 19, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.09% | - |
| Sep 18, 2025 | 23.96 | 23.96 | 23.86 | 23.34 | 23.34 | 0.63% | 976 |
| Sep 17, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.07% | - |
| Sep 16, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -2.38% | - |
| Sep 15, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.82% | - |
| Sep 12, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.15% | - |
| Sep 11, 2025 | 23.42 | 23.42 | 23.42 | 23.43 | 23.43 | 1.03% | 2 |
| Sep 10, 2025 | 22.23 | 22.23 | 22.23 | 23.19 | 23.19 | 1.53% | 1 |
| Sep 9, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.83% | - |
| Sep 8, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.25% | - |
| Sep 5, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -2.57% | - |
| Sep 4, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.39% | - |
| Sep 3, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.85% | - |
| Sep 2, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.09% | - |
| Sep 1, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - | - |
| Aug 29, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.28% | - |
| Aug 28, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.09% | - |
| Aug 27, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 2.29% | - |
| Aug 26, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.62% | - |
| Aug 25, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.07% | - |
| Aug 22, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.87% | - |
| Aug 21, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.96% | - |
| Aug 20, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.18% | - |
| Aug 19, 2025 | 22.52 | 22.52 | 22.52 | 22.41 | 22.41 | -0.58% | 1 |
| Aug 18, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -2.51% | - |
| Aug 14, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 2.71% | - |
| Aug 13, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.29% | - |
| Aug 12, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -3.05% | - |
| Aug 11, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.39% | - |
| Aug 8, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.93% | - |
| Aug 7, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.02% | - |
| Aug 6, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -2.65% | - |
| Aug 5, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -2.68% | - |
| Aug 4, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.07% | - |
| Aug 1, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.82% | - |