Kenon Holdings Ltd. (BST:76N)
Germany · Delayed Price · Currency is EUR 56.00
-2.50 (-4.27%)
At close: Oct 30, 2026
BST:76N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 57.00 | 58.50 | 55.00 | 56.00 | 56.00 | -4.27% | - |
| Oct 29, 2026 | 57.50 | 59.00 | 57.00 | 58.50 | 58.50 | 3.54% | - |
| Oct 28, 2026 | 58.00 | 59.00 | 56.50 | 56.50 | 56.50 | -6.61% | - |
| Oct 27, 2026 | 56.50 | 61.00 | 56.50 | 60.50 | 60.50 | 5.22% | - |
| Oct 26, 2026 | 55.00 | 59.00 | 55.00 | 57.50 | 57.50 | 2.68% | - |
| Oct 23, 2026 | 55.50 | 58.00 | 55.00 | 56.00 | 56.00 | -0.88% | 200 |
| Oct 22, 2026 | 56.50 | 58.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 21, 2026 | 55.00 | 57.50 | 54.50 | 57.00 | 57.00 | 1.79% | - |
| Oct 20, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | - |
| Oct 19, 2026 | 53.50 | 56.00 | 53.50 | 55.00 | 55.00 | - | - |
| Oct 16, 2026 | 55.50 | 56.50 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 15, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 1.82% | - |
| Oct 14, 2026 | 56.00 | 57.00 | 54.50 | 55.00 | 55.00 | -1.79% | - |
| Oct 13, 2026 | 52.00 | 56.50 | 52.00 | 56.00 | 56.00 | 4.67% | 38 |
| Oct 12, 2026 | 51.00 | 54.50 | 51.00 | 53.50 | 53.50 | 2.88% | - |
| Oct 9, 2026 | 50.50 | 52.50 | 50.50 | 52.00 | 52.00 | - | - |
| Oct 8, 2026 | 53.50 | 53.50 | 51.00 | 52.00 | 52.00 | -4.59% | - |
| Oct 7, 2026 | 52.50 | 55.50 | 52.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 6, 2026 | 52.50 | 54.50 | 52.50 | 54.00 | 54.00 | - | - |
| Oct 5, 2026 | 54.50 | 55.00 | 53.50 | 54.00 | 54.00 | 1.89% | - |
| Oct 2, 2026 | 53.50 | 53.50 | 52.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 1, 2026 | 52.00 | 52.50 | 50.00 | 52.50 | 52.50 | - | - |
| Sep 30, 2026 | 56.00 | 56.00 | 51.50 | 52.50 | 52.50 | -7.89% | - |
| Sep 29, 2026 | 53.50 | 57.00 | 53.50 | 57.00 | 57.00 | 2.70% | - |
| Sep 25, 2026 | 54.00 | 55.50 | 52.00 | 55.50 | 55.50 | - | - |
| Sep 24, 2026 | 56.00 | 56.00 | 54.00 | 55.50 | 55.50 | -3.48% | - |
| Sep 23, 2026 | 55.50 | 57.50 | 54.00 | 57.50 | 57.50 | 0.88% | - |
| Sep 22, 2026 | 55.50 | 57.50 | 54.50 | 57.00 | 57.00 | - | - |
| Sep 21, 2026 | 51.50 | 57.00 | 51.00 | 57.00 | 57.00 | 10.68% | 78 |
| Sep 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -9.65% | - |
| Sep 17, 2026 | 52.50 | 57.00 | 52.50 | 57.00 | 57.00 | 5.56% | - |
| Sep 16, 2026 | 51.50 | 54.50 | 51.50 | 54.00 | 54.00 | 1.89% | - |
| Sep 15, 2026 | 53.00 | 53.50 | 51.50 | 53.00 | 53.00 | 4.95% | - |
| Sep 14, 2026 | 52.50 | 53.00 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Sep 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -8.04% | - |
| Sep 10, 2026 | 58.00 | 58.00 | 55.50 | 56.00 | 56.00 | -5.08% | - |
| Sep 9, 2026 | 57.50 | 60.00 | 56.50 | 59.00 | 59.00 | 0.85% | - |
| Sep 8, 2026 | 53.50 | 58.50 | 53.50 | 58.50 | 58.50 | 7.34% | - |
| Sep 7, 2026 | 54.00 | 55.00 | 54.00 | 54.50 | 54.50 | -7.63% | - |
| Sep 4, 2026 | 55.50 | 59.00 | 52.50 | 59.00 | 59.00 | 3.51% | - |
| Sep 3, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | - |
| Sep 2, 2026 | 54.00 | 56.50 | 54.00 | 56.00 | 56.00 | 1.82% | - |
| Sep 1, 2026 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | -5.17% | - |
| Aug 31, 2026 | 56.00 | 58.50 | 54.50 | 58.00 | 58.00 | 0.87% | - |
| Aug 28, 2026 | 58.00 | 58.00 | 55.50 | 57.50 | 57.50 | -1.71% | - |
| Aug 27, 2026 | 53.50 | 59.00 | 53.50 | 58.50 | 58.50 | 12.50% | - |
| Aug 26, 2026 | 51.00 | 55.00 | 51.00 | 52.00 | 52.00 | 2.97% | - |
| Aug 25, 2026 | 52.50 | 53.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Aug 24, 2026 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | - | - |
| Aug 21, 2026 | 54.00 | 54.50 | 50.50 | 51.00 | 51.00 | -8.11% | - |