Skip to main content
logo
Kinder Morgan, Inc. (FRA:2KD)
Germany flag Germany · Delayed Price · Currency is EUR
27.64
+0.04 (0.14%)
At close: Feb 20, 2026

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202627.4828.1527.4827.6427.640.14%685
Feb 19, 202627.2527.7227.2527.6027.600.90%35
Feb 18, 202626.8627.3626.8627.3627.361.37%-
Feb 17, 202627.2127.2126.9926.9926.99-0.81%300
Feb 16, 202627.1827.2127.1827.2127.210.18%45
Feb 13, 202626.3627.1626.3627.1627.161.51%150
Feb 12, 202626.3526.8826.3526.7526.750.96%137
Feb 11, 202625.8226.5025.8126.5026.501.86%345
Feb 10, 202625.7326.0125.7326.0126.010.12%-
Feb 9, 202625.7025.9825.6025.9825.981.17%150
Feb 6, 202625.4325.9025.4325.6825.680.20%130
Feb 5, 202625.1625.6325.1625.6325.630.61%160
Feb 4, 202625.4625.4825.4625.4825.48-0.39%-
Feb 3, 202624.7025.5924.7025.5825.581.61%267
Feb 2, 202624.8325.7924.8325.1725.17-1.85%20
Jan 30, 202624.9125.6524.9125.6525.401.67%100
Jan 29, 202625.4225.5025.2325.2324.980.66%372
Jan 28, 202624.4125.4324.4125.0624.822.33%394
Jan 27, 202625.0125.2224.4924.4924.25-0.59%1,427
Jan 26, 202625.4525.5024.6424.6424.40-1.34%2,851
Jan 23, 202625.1025.2024.9724.9724.73-1.38%183
Jan 22, 202624.2725.3224.2725.3225.083.79%683
Jan 21, 202623.6124.5023.6124.4024.162.61%623
Jan 20, 202623.2823.8023.2823.7823.551.15%400
Jan 19, 202623.4923.5323.4923.5123.28-2.12%50
Jan 16, 202623.3924.0223.3924.0223.781.84%319
Jan 15, 202623.3723.5823.3723.5823.350.04%-
Jan 14, 202623.2123.5723.2123.5723.340.47%-
Jan 13, 202622.8423.4922.8423.4623.231.91%543
Jan 12, 202622.9523.0222.9523.0222.80-1.33%-
Jan 9, 202623.3023.3323.3023.3323.11-0.17%-
Jan 8, 202622.8623.3722.8623.3723.151.23%-
Jan 7, 202622.7623.1022.7623.0922.860.59%-
Jan 6, 202623.5124.2122.9522.9522.73-3.08%250
Jan 5, 202623.5623.6823.2623.6823.450.06%100
Jan 2, 202623.2323.6723.2323.6723.442.56%-
Dec 30, 202523.0023.0823.0023.0822.85-0.60%-
Dec 29, 202522.8123.2222.8123.2222.990.63%-
Dec 23, 202522.5823.0722.5823.0722.851.34%13
Dec 22, 202522.3722.7722.3722.7722.550.64%180
Dec 19, 202522.1322.7422.1322.6222.400.76%6
Dec 18, 202522.4222.4522.4222.4522.23-1.10%-
Dec 17, 202522.2622.7022.2622.7022.481.48%-
Dec 16, 202522.4122.4122.3722.3722.16-1.56%-
Dec 15, 202522.6423.0622.6422.7322.51-216
Dec 12, 202522.6623.1922.6622.7322.510.02%26
Dec 11, 202522.4122.7222.4122.7222.500.02%-
Dec 10, 202523.2423.2422.7222.7222.50-3.34%260
Dec 9, 202523.1923.5023.1923.5023.270.21%-
Dec 8, 202523.7123.7123.4523.4523.22-1.55%-