Kinder Morgan, Inc. (BIT:1KMI)
Italy · Delayed Price · Currency is EUR 26.46
+0.38 (1.46%)
At close: Feb 11, 2026
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.46% | - |
| Feb 10, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.48% | - |
| Feb 9, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.84% | - |
| Feb 6, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.42% | - |
| Feb 5, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.93% | - |
| Feb 4, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.76% | - |
| Feb 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.85% | - |
| Feb 2, 2026 | 25.61 | 25.61 | 25.61 | 25.13 | 25.13 | -1.02% | 1 |
| Jan 30, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.22% | - |
| Jan 29, 2026 | 25.50 | 25.50 | 25.50 | 25.34 | 25.34 | 0.52% | 50 |
| Jan 28, 2026 | 24.80 | 24.80 | 24.80 | 25.21 | 25.21 | 2.84% | 100 |
| Jan 27, 2026 | 24.63 | 24.63 | 24.63 | 24.51 | 24.51 | 0.12% | 1 |
| Jan 26, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -3.36% | - |
| Jan 23, 2026 | 25.16 | 25.16 | 25.16 | 25.33 | 25.33 | 0.60% | 3 |
| Jan 22, 2026 | 24.71 | 25.18 | 24.70 | 25.18 | 25.18 | 3.34% | 103 |
| Jan 21, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 2.18% | - |
| Jan 20, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.93% | - |
| Jan 19, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.35% | - |
| Jan 16, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.59% | - |
| Jan 15, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.27% | - |
| Jan 14, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.52% | - |
| Jan 13, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.72% | - |
| Jan 12, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.81% | - |
| Jan 9, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.26% | - |
| Jan 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.91% | - |
| Jan 7, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.09% | - |
| Jan 6, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.78% | - |
| Jan 5, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.40% | - |
| Jan 2, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.47% | - |
| Dec 30, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.04% | - |
| Dec 29, 2025 | 23.32 | 23.32 | 23.32 | 23.37 | 23.37 | 1.52% | 40 |
| Dec 23, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.12% | - |
| Dec 22, 2025 | 22.89 | 22.89 | 22.89 | 22.77 | 22.77 | 0.02% | 100 |
| Dec 19, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.26% | - |
| Dec 18, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.42% | - |
| Dec 17, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.62% | - |
| Dec 16, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.14% | - |
| Dec 15, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.26% | - |
| Dec 12, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.91% | - |
| Dec 11, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -3.93% | - |
| Dec 10, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.77% | - |
| Dec 9, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 2.85% | - |
| Dec 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -3.54% | - |
| 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% | - |