Kinder Morgan, Inc. (VIE:KMI)
Austria · Delayed Price · Currency is EUR 23.83
+0.18 (0.78%)
Last updated: Dec 5, 2025, 3:30 PM CET
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.92 | 23.92 | 23.77 | 23.83 | - | 0.78% | - |
| Dec 4, 2025 | 23.31 | 23.65 | 23.25 | 23.65 | 23.65 | 1.98% | - |
| Dec 3, 2025 | 23.13 | 23.19 | 23.06 | 23.19 | 23.19 | -0.24% | - |
| Dec 2, 2025 | 23.52 | 23.52 | 23.24 | 23.24 | 23.24 | -1.11% | - |
| Dec 1, 2025 | 23.33 | 23.57 | 23.33 | 23.50 | 23.50 | -0.21% | - |
| Nov 28, 2025 | 23.38 | 23.55 | 23.25 | 23.55 | 23.55 | 1.49% | - |
| Nov 27, 2025 | 23.26 | 23.27 | 23.21 | 23.21 | 23.21 | -0.09% | - |
| Nov 26, 2025 | 22.99 | 23.23 | 22.92 | 23.23 | 23.23 | 1.51% | - |
| Nov 25, 2025 | 23.28 | 23.28 | 22.88 | 22.88 | 22.88 | -2.12% | - |
| Nov 24, 2025 | 23.48 | 23.48 | 23.37 | 23.38 | 23.38 | 0.45% | - |
| Nov 21, 2025 | 23.20 | 23.29 | 23.20 | 23.27 | 23.27 | -1.27% | - |
| Nov 20, 2025 | 23.39 | 23.57 | 23.28 | 23.57 | 23.57 | 2.21% | - |
| Nov 19, 2025 | 23.36 | 23.53 | 23.06 | 23.06 | 23.06 | -1.22% | - |
| Nov 18, 2025 | 23.31 | 23.49 | 23.31 | 23.35 | 23.35 | -1.08% | - |
| Nov 17, 2025 | 23.71 | 23.71 | 23.56 | 23.60 | 23.60 | 0.68% | - |
| Nov 14, 2025 | 23.12 | 23.44 | 23.08 | 23.44 | 23.44 | 1.21% | - |
| Nov 13, 2025 | 23.46 | 23.46 | 23.16 | 23.16 | 23.16 | -0.88% | - |
| Nov 12, 2025 | 23.29 | 23.37 | 23.26 | 23.37 | 23.37 | 0.47% | - |
| Nov 11, 2025 | 23.42 | 23.42 | 23.26 | 23.26 | 23.26 | 0.43% | - |
| Nov 10, 2025 | 22.96 | 23.16 | 22.94 | 23.16 | 23.16 | 1.82% | - |
| Nov 7, 2025 | 22.73 | 22.74 | 22.56 | 22.74 | 22.74 | -0.13% | - |
| Nov 6, 2025 | 22.52 | 22.77 | 22.52 | 22.77 | 22.77 | 0.02% | - |
| Nov 5, 2025 | 22.51 | 22.77 | 22.48 | 22.77 | 22.77 | 0.80% | - |
| Nov 4, 2025 | 22.45 | 22.61 | 22.45 | 22.59 | 22.59 | 0.22% | - |
| Nov 3, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.64% | - |
| Oct 30, 2025 | 22.44 | 22.68 | 22.30 | 22.68 | 22.43 | 0.64% | - |
| Oct 29, 2025 | 22.68 | 22.68 | 22.54 | 22.54 | 22.28 | 1.08% | - |
| Oct 28, 2025 | 22.48 | 22.48 | 22.30 | 22.30 | 22.05 | -0.36% | - |
| Oct 27, 2025 | 22.46 | 22.46 | 22.24 | 22.38 | 22.12 | 0.22% | - |
| Oct 24, 2025 | 22.77 | 22.81 | 22.33 | 22.33 | 22.08 | -2.89% | - |
| Oct 23, 2025 | 23.67 | 24.09 | 22.99 | 22.99 | 22.73 | -2.29% | 68 |
| Oct 22, 2025 | 23.75 | 23.82 | 23.53 | 23.53 | 23.27 | -0.74% | - |
| Oct 21, 2025 | 23.72 | 23.74 | 23.61 | 23.71 | 23.44 | 0.06% | - |
| Oct 20, 2025 | 23.58 | 23.71 | 23.40 | 23.69 | 23.43 | 1.63% | - |
| Oct 17, 2025 | 23.24 | 23.31 | 23.15 | 23.31 | 23.05 | -0.60% | - |
| Oct 16, 2025 | 23.74 | 23.83 | 23.45 | 23.45 | 23.19 | -1.26% | - |
| Oct 15, 2025 | 23.56 | 23.75 | 23.56 | 23.75 | 23.48 | 1.15% | - |
| Oct 14, 2025 | 23.68 | 23.68 | 23.47 | 23.48 | 23.22 | -0.04% | - |
| Oct 13, 2025 | 23.55 | 23.55 | 23.44 | 23.49 | 23.23 | -1.01% | - |
| Oct 10, 2025 | 23.88 | 23.88 | 23.73 | 23.73 | 23.46 | -1.94% | - |
| Oct 9, 2025 | 24.22 | 24.28 | 24.13 | 24.20 | 23.93 | 0.56% | - |
| Oct 8, 2025 | 24.14 | 24.16 | 23.98 | 24.07 | 23.80 | 0.73% | - |
| Oct 7, 2025 | 23.90 | 23.98 | 23.89 | 23.89 | 23.62 | -0.35% | - |
| Oct 6, 2025 | 24.37 | 24.58 | 23.98 | 23.98 | 23.71 | -1.11% | - |
| Oct 3, 2025 | 24.15 | 24.25 | 24.06 | 24.25 | 23.97 | -0.43% | - |
| Oct 2, 2025 | 24.14 | 24.35 | 24.05 | 24.35 | 24.08 | 0.97% | - |
| Oct 1, 2025 | 23.94 | 24.12 | 23.94 | 24.12 | 23.85 | 0.15% | - |
| Sep 30, 2025 | 24.17 | 24.17 | 24.05 | 24.08 | 23.81 | 0.44% | - |
| Sep 29, 2025 | 24.15 | 24.19 | 23.98 | 23.98 | 23.71 | -1.01% | - |
| Sep 26, 2025 | 23.98 | 24.22 | 23.91 | 24.22 | 23.95 | 0.60% | - |