Kinder Morgan, Inc. (ETR:2KD)
Germany · Delayed Price · Currency is EUR 25.13
-0.67 (-2.58%)
Feb 2, 2026, 4:43 PM CET
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.42 | 25.60 | 25.11 | 25.60 | - | 0.23% | 868 |
| Jan 30, 2026 | 25.60 | 25.68 | 25.54 | 25.54 | 25.29 | 0.67% | 213 |
| Jan 29, 2026 | 25.48 | 25.48 | 25.30 | 25.37 | 25.13 | 0.30% | 452 |
| Jan 28, 2026 | 24.75 | 25.30 | 24.75 | 25.30 | 25.05 | 3.24% | 649 |
| Jan 27, 2026 | 24.96 | 24.96 | 24.48 | 24.50 | 24.26 | 0.22% | 1,040 |
| Jan 26, 2026 | 25.44 | 25.50 | 24.45 | 24.45 | 24.21 | -3.67% | 9,980 |
| Jan 23, 2026 | 25.20 | 25.60 | 25.17 | 25.38 | 25.13 | 0.26% | 7,671 |
| Jan 22, 2026 | 24.47 | 25.31 | 24.47 | 25.31 | 25.07 | 3.73% | 490 |
| Jan 21, 2026 | 24.25 | 24.40 | 24.25 | 24.40 | 24.16 | 2.20% | 1,201 |
| Jan 20, 2026 | 23.89 | 24.10 | 23.88 | 23.88 | 23.64 | 0.76% | 2,180 |
| Jan 19, 2026 | 23.65 | 23.98 | 23.50 | 23.70 | 23.47 | -1.33% | 335 |
| Jan 16, 2026 | 23.66 | 24.02 | 23.66 | 24.02 | 23.78 | 0.61% | 47 |
| Jan 15, 2026 | 23.75 | 23.87 | 23.75 | 23.87 | 23.64 | 0.51% | 100 |
| Jan 14, 2026 | 23.68 | 23.85 | 23.63 | 23.75 | 23.52 | 1.47% | 180 |
| Jan 13, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.18 | 1.54% | - |
| Jan 12, 2026 | 23.26 | 23.26 | 23.05 | 23.05 | 22.83 | -1.71% | 15 |
| Jan 9, 2026 | 23.58 | 23.58 | 23.45 | 23.45 | 23.22 | 0.15% | 371 |
| Jan 8, 2026 | 23.09 | 23.42 | 23.08 | 23.42 | 23.19 | 1.08% | 320 |
| Jan 7, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 22.94 | 0.13% | - |
| Jan 6, 2026 | 24.00 | 24.00 | 23.14 | 23.14 | 22.91 | -1.74% | 740 |
| Jan 5, 2026 | 23.94 | 23.96 | 23.41 | 23.55 | 23.32 | 0.19% | 3,374 |
| Jan 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.27 | 0.53% | - |
| Dec 30, 2025 | 23.50 | 23.50 | 23.38 | 23.38 | 23.15 | 0.06% | 1,310 |
| Dec 29, 2025 | 23.33 | 23.36 | 23.23 | 23.36 | 23.13 | 1.43% | 97 |
| Dec 23, 2025 | 23.04 | 23.04 | 23.03 | 23.03 | 22.81 | 1.05% | 1 |
| Dec 22, 2025 | 22.71 | 22.79 | 22.71 | 22.79 | 22.57 | 0.18% | 101 |
| Dec 19, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.53 | 0.20% | - |
| Dec 18, 2025 | 22.88 | 22.88 | 22.71 | 22.71 | 22.49 | 0.71% | 110 |
| Dec 17, 2025 | 22.59 | 22.59 | 22.55 | 22.55 | 22.33 | 0.49% | 12 |
| Dec 16, 2025 | 22.52 | 22.55 | 22.44 | 22.44 | 22.22 | -1.12% | 396 |
| Dec 15, 2025 | 22.93 | 22.93 | 22.69 | 22.69 | 22.47 | - | 10 |
| Dec 12, 2025 | 23.26 | 23.26 | 22.69 | 22.69 | 22.47 | -0.44% | 100 |
| Dec 11, 2025 | 22.59 | 22.79 | 22.59 | 22.79 | 22.57 | -1.70% | 102 |
| Dec 10, 2025 | 23.54 | 23.54 | 23.19 | 23.19 | 22.96 | -2.75% | 16 |
| Dec 9, 2025 | 23.29 | 23.84 | 23.29 | 23.84 | 23.61 | 0.59% | 399 |
| Dec 8, 2025 | 23.90 | 23.90 | 23.65 | 23.70 | 23.47 | -1.13% | 731 |
| Dec 5, 2025 | 23.85 | 24.00 | 23.85 | 23.97 | 23.74 | 1.29% | 208 |
| Dec 4, 2025 | 23.39 | 23.67 | 23.39 | 23.67 | 23.44 | 2.07% | 123 |
| Dec 3, 2025 | 23.00 | 23.19 | 23.00 | 23.19 | 22.96 | -0.32% | 1,205 |
| Dec 2, 2025 | 23.50 | 23.50 | 23.26 | 23.26 | 23.04 | -1.02% | 44 |
| Dec 1, 2025 | 23.50 | 23.50 | 23.48 | 23.50 | 23.27 | -0.21% | 2,112 |
| Nov 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.32 | 1.49% | - |
| Nov 27, 2025 | 23.53 | 23.53 | 23.21 | 23.21 | 22.98 | -0.15% | 503 |
| Nov 26, 2025 | 23.02 | 23.24 | 23.02 | 23.24 | 23.02 | 1.40% | 150 |
| Nov 25, 2025 | 22.97 | 22.97 | 22.92 | 22.92 | 22.70 | -0.91% | 8 |
| Nov 24, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 22.91 | -0.67% | - |
| Nov 21, 2025 | 23.35 | 23.35 | 23.28 | 23.29 | 23.06 | -1.23% | 105 |
| Nov 20, 2025 | 23.41 | 23.58 | 23.41 | 23.58 | 23.35 | 2.23% | 8,350 |
| Nov 19, 2025 | 23.05 | 23.06 | 23.00 | 23.06 | 22.84 | -1.16% | 8,301 |
| Nov 18, 2025 | 23.42 | 23.42 | 23.33 | 23.33 | 23.11 | -1.06% | 56 |