Skip to main content
logo
Kinder Morgan, Inc. (BIT:1KMI)
Italy flag Italy · Delayed Price · Currency is EUR
26.97
-0.03 (-0.11%)
Last updated: Jun 17, 2026, 1:32 PM CET

BIT:1KMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202626.9726.9726.9727.0727.070.26%71
Jun 16, 202626.8626.9526.8027.0027.00-0.37%866
Jun 15, 202627.1027.1027.1027.1027.10-2.34%-
Jun 12, 202627.7327.7327.7327.7527.750.29%460
Jun 11, 202627.6727.6727.6727.6727.670.11%-
Jun 10, 202627.6427.6427.6427.6427.642.26%-
Jun 9, 202627.5227.5227.5227.0327.03-1.35%200
Jun 8, 202627.4427.4427.4427.4027.40-0.69%67
Jun 5, 202627.4927.4927.4927.5927.591.88%24
Jun 4, 202627.0827.0827.0827.0827.08-1.24%-
Jun 3, 202627.4227.4227.4227.4227.422.24%-
Jun 2, 202626.2826.2826.2826.8226.820.52%12
Jun 1, 202626.6826.6826.6826.6826.680.08%-
May 29, 202626.6626.6626.6626.6626.66-3.27%-
May 28, 202627.5627.5627.5627.5627.56-1.75%-
May 27, 202628.0528.0528.0528.0528.05-1.58%-
May 26, 202629.0129.0128.9228.5028.502.96%461
May 25, 202627.6827.6827.6827.6827.68-4.16%-
May 22, 202628.8428.8428.8128.8828.88-0.96%565
May 21, 202628.9928.9928.9129.1629.160.10%146
May 20, 202629.1329.1329.1329.1329.13-0.51%-
May 19, 202629.2829.2829.2829.2829.281.39%-
May 18, 202629.0829.0928.5528.8828.880.70%435
May 15, 202628.6828.6828.6828.6828.681.02%-
May 14, 202628.3928.3928.3928.3928.392.53%-
May 13, 202627.6927.6927.6927.6927.69-0.07%-
May 12, 202627.5727.5727.5727.7127.712.25%6
May 11, 202627.1027.1027.1027.1027.100.41%-
May 8, 202626.8526.8526.8526.9926.992.04%200
May 7, 202626.8826.8826.8526.4526.45-1.49%150
May 6, 202627.0027.0026.9826.8526.85-2.43%62
May 5, 202627.5327.5327.4727.5227.52-0.33%147
May 4, 202627.6127.6127.6127.6127.61-1.74%-
Apr 30, 202628.1028.1028.1028.1028.104.29%-
Apr 29, 202627.0827.0827.0827.2026.940.41%44
Apr 28, 202627.0927.0927.0927.0926.841.80%-
Apr 27, 202626.8027.1626.8026.6126.36-0.67%126
Apr 24, 202626.7926.7926.7926.7926.540.68%-
Apr 23, 202626.6126.6126.6126.6126.36-1.81%-
Apr 22, 202626.4926.4926.4927.1026.851.80%10
Apr 21, 202627.1027.3727.1026.6226.37-2.70%401
Apr 20, 202627.5727.5727.5727.3627.102.86%100
Apr 17, 202628.3528.3527.0026.6026.35-1.30%200
Apr 16, 202626.9526.9526.9526.9526.700.71%-
Apr 15, 202626.7626.7626.7626.7626.51-0.78%-
Apr 14, 202626.9726.9726.9726.9726.72-2.42%-
Apr 13, 202628.0728.3728.0727.6427.38-0.65%91
Apr 10, 202627.8227.8227.8227.8227.560.58%-
Apr 9, 202628.1828.1828.1827.6627.40-0.40%46
Apr 8, 202627.7727.7727.7727.7727.51-4.73%-