Kinder Morgan, Inc. (VIE:KMI)
Austria · Delayed Price · Currency is EUR 25.20
-0.39 (-1.52%)
At close: Feb 4, 2026
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 25.74 | 25.81 | 25.20 | 25.20 | 25.20 | -1.52% | 296 |
| Feb 3, 2026 | 25.17 | 25.59 | 24.72 | 25.59 | 25.59 | 1.87% | - |
| Feb 2, 2026 | 25.26 | 25.34 | 25.12 | 25.12 | 25.12 | -1.02% | - |
| Jan 29, 2026 | 25.15 | 25.47 | 25.15 | 25.38 | 25.13 | 0.55% | - |
| Jan 28, 2026 | 24.95 | 25.24 | 24.66 | 25.24 | 24.99 | 3.08% | - |
| Jan 27, 2026 | 24.71 | 24.76 | 24.48 | 24.48 | 24.24 | -2.28% | - |
| Jan 26, 2026 | 25.35 | 25.35 | 25.05 | 25.05 | 24.81 | -1.96% | - |
| Jan 23, 2026 | 25.39 | 25.55 | 25.35 | 25.55 | 25.30 | 1.47% | 700 |
| Jan 22, 2026 | 24.59 | 25.18 | 24.59 | 25.18 | 24.94 | 3.24% | - |
| Jan 21, 2026 | 23.91 | 24.39 | 23.91 | 24.39 | 24.15 | 2.20% | - |
| Jan 20, 2026 | 23.79 | 24.07 | 23.79 | 23.87 | 23.63 | 0.72% | - |
| Jan 19, 2026 | 23.76 | 23.78 | 23.70 | 23.70 | 23.47 | -1.29% | - |
| Jan 16, 2026 | 23.71 | 24.01 | 23.62 | 24.01 | 23.77 | 0.65% | - |
| Jan 15, 2026 | 23.69 | 23.85 | 23.68 | 23.85 | 23.62 | 0.38% | - |
| Jan 14, 2026 | 23.41 | 23.76 | 23.41 | 23.76 | 23.53 | 1.52% | - |
| Jan 13, 2026 | 23.09 | 23.41 | 23.09 | 23.41 | 23.18 | 1.61% | - |
| Jan 12, 2026 | 23.11 | 23.31 | 23.04 | 23.04 | 22.81 | -1.92% | - |
| Jan 9, 2026 | 23.51 | 23.58 | 23.49 | 23.49 | 23.26 | 0.43% | - |
| Jan 8, 2026 | 23.11 | 23.39 | 23.11 | 23.39 | 23.16 | 0.84% | - |
| Jan 7, 2026 | 23.06 | 23.19 | 23.04 | 23.19 | 22.97 | 0.22% | - |
| Jan 6, 2026 | 23.85 | 23.87 | 23.14 | 23.14 | 22.92 | -1.82% | - |
| Jan 5, 2026 | 23.82 | 23.89 | 23.57 | 23.57 | 23.34 | 0.34% | - |
| Jan 2, 2026 | 23.45 | 23.51 | 23.44 | 23.49 | 23.26 | 0.71% | - |
| Dec 30, 2025 | 23.23 | 23.33 | 23.23 | 23.33 | 23.10 | -0.17% | - |
| Dec 29, 2025 | 23.07 | 23.37 | 23.07 | 23.37 | 23.14 | 1.50% | - |
| Dec 23, 2025 | 22.82 | 23.02 | 22.75 | 23.02 | 22.80 | 1.01% | - |
| Dec 22, 2025 | 22.64 | 22.79 | 22.58 | 22.79 | 22.57 | 0.22% | - |
| Dec 19, 2025 | 22.48 | 22.74 | 22.45 | 22.74 | 22.52 | 0.18% | - |
| Dec 18, 2025 | 22.71 | 22.73 | 22.70 | 22.70 | 22.48 | 0.67% | - |
| Dec 17, 2025 | 22.55 | 22.59 | 22.50 | 22.55 | 22.33 | 0.45% | - |
| Dec 16, 2025 | 22.66 | 22.79 | 22.45 | 22.45 | 22.23 | -1.12% | - |
| Dec 15, 2025 | 22.88 | 22.91 | 22.71 | 22.71 | 22.48 | 0.15% | - |
| Dec 12, 2025 | 22.91 | 22.99 | 22.67 | 22.67 | 22.45 | -0.48% | - |
| Dec 11, 2025 | 22.64 | 22.78 | 22.63 | 22.78 | 22.56 | -1.64% | - |
| Dec 10, 2025 | 23.50 | 23.56 | 23.16 | 23.16 | 22.94 | -2.81% | - |
| Dec 9, 2025 | 23.52 | 23.83 | 23.50 | 23.83 | 23.60 | 0.55% | - |
| Dec 8, 2025 | 23.91 | 23.91 | 23.69 | 23.70 | 23.47 | -1.15% | - |
| Dec 5, 2025 | 23.92 | 23.98 | 23.77 | 23.98 | 23.74 | 1.40% | - |
| Dec 4, 2025 | 23.31 | 23.65 | 23.25 | 23.65 | 23.42 | 1.98% | - |
| Dec 3, 2025 | 23.13 | 23.19 | 23.06 | 23.19 | 22.96 | -0.24% | - |
| Dec 2, 2025 | 23.52 | 23.52 | 23.24 | 23.24 | 23.01 | -1.11% | - |
| Dec 1, 2025 | 23.33 | 23.57 | 23.33 | 23.50 | 23.27 | -0.21% | - |
| Nov 28, 2025 | 23.38 | 23.55 | 23.25 | 23.55 | 23.32 | 1.49% | - |
| Nov 27, 2025 | 23.26 | 23.27 | 23.21 | 23.21 | 22.98 | -0.09% | - |
| Nov 26, 2025 | 22.99 | 23.23 | 22.92 | 23.23 | 23.00 | 1.51% | - |
| Nov 25, 2025 | 23.28 | 23.28 | 22.88 | 22.88 | 22.66 | -2.12% | - |
| Nov 24, 2025 | 23.48 | 23.48 | 23.37 | 23.38 | 23.15 | 0.45% | - |
| Nov 21, 2025 | 23.20 | 23.29 | 23.20 | 23.27 | 23.04 | -1.27% | - |
| Nov 20, 2025 | 23.39 | 23.57 | 23.28 | 23.57 | 23.34 | 2.21% | - |
| Nov 19, 2025 | 23.36 | 23.53 | 23.06 | 23.06 | 22.84 | -1.22% | - |