Skip to main content
logo
Kinder Morgan, Inc. (BIT:1KMI)
Italy flag Italy · Delayed Price · Currency is EUR
28.50
-0.38 (-1.32%)
Last updated: May 26, 2026, 3:30 PM CET

BIT:1KMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Apr 7, 202628.6728.9728.6729.1528.881.67%200
Apr 2, 202628.5329.0928.5328.6728.401.61%42
Apr 1, 202628.7828.7828.3228.2227.95-3.87%78
Mar 31, 202629.3529.3529.3529.3529.07-1.49%-
Mar 30, 202629.6229.6229.6229.8029.52-0.40%5
Mar 27, 202629.9229.9229.9229.9229.630.69%-
Mar 26, 202629.7129.7129.7129.7129.430.83%-
Mar 25, 202629.2629.2629.2229.4729.190.20%193
Mar 24, 202629.4129.4129.4129.4129.132.71%-
Mar 23, 202628.5528.5528.5528.6328.36-1.17%100
Mar 20, 202629.1529.1528.8528.9728.70-0.58%101
Mar 19, 202629.1429.1429.1429.1428.871.96%-
Mar 18, 202628.5828.5828.5828.5828.31-2.07%-
Mar 17, 202629.1929.1929.1929.1928.911.25%-
Mar 16, 202628.8328.8328.8328.8328.55-0.96%-