Skip to main content
Kinder Morgan, Inc. (VIE:KMI)
Austria flag Austria · Delayed Price · Currency is EUR
27.13
+0.53 (1.99%)
Last updated: Apr 28, 2026, 5:32 PM CET

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5326.6626.5326.66-0.23%-
Apr 27, 202626.9727.0826.6026.6026.60-0.52%-
Apr 24, 202627.0227.1426.7426.7426.740.11%-
Apr 23, 202627.4727.5726.7126.7126.71-1.84%-
Apr 22, 202626.9427.2126.7127.2127.212.49%-
Apr 21, 202627.1327.3426.5526.5526.55-3.03%-
Apr 20, 202627.3927.3927.0027.3827.382.85%-
Apr 17, 202627.0827.1726.3926.6226.62-1.33%-
Apr 16, 202626.9126.9826.8826.9826.980.56%-
Apr 15, 202626.7626.8326.7326.8326.83-0.63%-
Apr 14, 202627.1027.3126.9927.0027.00-2.17%-
Apr 13, 202628.3528.3527.6027.6027.60-1.11%-
Apr 10, 202628.1928.1927.9127.9127.91-2.00%-
Apr 9, 202628.2728.4828.1428.4828.482.23%-
Apr 8, 202627.8827.8827.2227.8627.86-4.52%340
Apr 7, 202628.8029.1828.6729.1829.181.83%-
Apr 2, 202628.7328.8128.6628.6628.661.65%-
Apr 1, 202628.7028.7828.1928.1928.19-4.02%-
Mar 31, 202629.2429.7329.2429.3729.37-1.49%-
Mar 30, 202629.7529.9029.7529.8229.82-0.52%-
Mar 27, 202629.7329.9729.6929.9729.970.84%-
Mar 26, 202629.4529.7229.2629.7229.720.83%-
Mar 25, 202629.3829.4829.1129.4829.480.39%-
Mar 24, 202629.0329.4129.0329.3629.362.48%-
Mar 23, 202628.4128.7128.3428.6528.65-1.10%-
Mar 20, 202629.0829.1528.8928.9728.97-0.65%-
Mar 19, 202628.4129.1728.3429.1629.162.07%-
Mar 18, 202629.1229.1228.5728.5728.57-2.11%-
Mar 17, 202629.1629.3428.9429.1929.191.20%-
Mar 16, 202629.4729.4728.8428.8428.84-0.81%-
Mar 13, 202629.1129.2429.0729.0829.08-0.84%-
Mar 12, 202628.5029.3228.5029.3229.322.18%-
Mar 11, 202628.3328.7028.3328.7028.700.54%-
Mar 10, 202628.4728.6028.4228.5428.54-0.82%-
Mar 9, 202628.8329.3628.7828.7828.780.09%1
Mar 6, 202628.8129.2328.7528.7528.75-1.42%-
Mar 5, 202629.0329.2929.0329.1729.170.41%-
Mar 4, 202629.1429.3128.9829.0529.05-1.12%-
Mar 3, 202629.0029.5829.0029.3829.380.95%-
Mar 2, 202629.2029.4028.7629.1029.104.11%-
Feb 27, 202627.9128.1627.9127.9527.95-0.76%-
Feb 26, 202627.6928.1727.6828.1728.171.99%-
Feb 25, 202627.8327.8327.6227.6227.620.51%-
Feb 24, 202627.8927.8927.4827.4827.48-1.24%-
Feb 23, 202627.9127.9127.6727.8227.821.40%340
Feb 20, 202627.7827.8727.4427.4427.44-0.83%-
Feb 19, 202627.3827.6727.3827.6727.671.45%-
Feb 18, 202627.2327.4127.2327.2727.270.94%-
Feb 17, 202627.4427.5727.0227.0227.02-1.33%-
Feb 16, 202627.4627.6627.3827.3827.380.68%200
Feb 13, 202626.6927.2026.6727.2027.201.83%-
Feb 12, 202626.5726.7126.4626.7126.711.06%-
Feb 11, 202626.1226.4326.0626.4326.431.25%-
Feb 10, 202625.9426.1925.9426.1026.100.52%-
Feb 9, 202625.7325.9725.5825.9725.970.91%-
Feb 6, 202625.7925.7925.7325.7325.731.42%-
Feb 5, 202625.4425.5025.3525.3725.370.69%-
Feb 4, 202625.7425.8125.2025.2025.20-1.52%296
Feb 3, 202625.1725.5924.7225.5925.591.87%-
Feb 2, 202625.2625.3425.1225.1225.12-1.02%-
Jan 29, 202625.1525.4725.1525.3825.130.55%-
Jan 28, 202624.9525.2424.6625.2424.993.08%-
Jan 27, 202624.7124.7624.4824.4824.24-2.28%-
Jan 26, 202625.3525.3525.0525.0524.81-1.96%-
Jan 23, 202625.3925.5525.3525.5525.301.47%700
Jan 22, 202624.5925.1824.5925.1824.943.24%-
Jan 21, 202623.9124.3923.9124.3924.152.20%-
Jan 20, 202623.7924.0723.7923.8723.630.72%-
Jan 19, 202623.7623.7823.7023.7023.47-1.29%-
Jan 16, 202623.7124.0123.6224.0123.770.65%-
Jan 15, 202623.6923.8523.6823.8523.620.38%-
Jan 14, 202623.4123.7623.4123.7623.531.52%-
Jan 13, 202623.0923.4123.0923.4123.181.61%-
Jan 12, 202623.1123.3123.0423.0422.81-1.92%-
Jan 9, 202623.5123.5823.4923.4923.260.43%-
Jan 8, 202623.1123.3923.1123.3923.160.84%-
Jan 7, 202623.0623.1923.0423.1922.970.22%-
Jan 6, 202623.8523.8723.1423.1422.92-1.82%-
Jan 5, 202623.8223.8923.5723.5723.340.34%-
Jan 2, 202623.4523.5123.4423.4923.260.71%-
Dec 30, 202523.2323.3323.2323.3323.10-0.17%-
Dec 29, 202523.0723.3723.0723.3723.141.50%-
Dec 23, 202522.8223.0222.7523.0222.801.01%-
Dec 22, 202522.6422.7922.5822.7922.570.22%-
Dec 19, 202522.4822.7422.4522.7422.520.18%-
Dec 18, 202522.7122.7322.7022.7022.480.67%-
Dec 17, 202522.5522.5922.5022.5522.330.45%-
Dec 16, 202522.6622.7922.4522.4522.23-1.12%-
Dec 15, 202522.8822.9122.7122.7122.480.15%-
Dec 12, 202522.9122.9922.6722.6722.45-0.48%-
Dec 11, 202522.6422.7822.6322.7822.56-1.64%-
Dec 10, 202523.5023.5623.1623.1622.94-2.81%-
Dec 9, 202523.5223.8323.5023.8323.600.55%-
Dec 8, 202523.9123.9123.6923.7023.47-1.15%-
Dec 5, 202523.9223.9823.7723.9823.741.40%-
Dec 4, 202523.3123.6523.2523.6523.421.98%-
Dec 3, 202523.1323.1923.0623.1922.96-0.24%-
Dec 2, 202523.5223.5223.2423.2423.01-1.11%-
Dec 1, 202523.3323.5723.3323.5023.27-0.21%-
Nov 28, 202523.3823.5523.2523.5523.321.49%-