Kenon Holdings Ltd. (FRA:76N)
Germany · Delayed Price · Currency is EUR 67.50
-1.50 (-2.17%)
At close: Feb 20, 2026
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | -2.17% | - |
| Feb 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | - |
| Feb 18, 2026 | 72.00 | 72.00 | 70.50 | 71.00 | 71.00 | 1.43% | 265 |
| Feb 17, 2026 | 68.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6.87% | 28 |
| Feb 16, 2026 | 65.00 | 66.50 | 65.00 | 65.50 | 65.50 | -3.68% | 215 |
| Feb 13, 2026 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 5.43% | 213 |
| Feb 12, 2026 | 63.00 | 67.00 | 63.00 | 64.50 | 64.50 | 2.38% | 200 |
| Feb 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | 200 |
| Feb 10, 2026 | 62.00 | 64.50 | 62.00 | 64.50 | 64.50 | 6.61% | 190 |
| Feb 9, 2026 | 63.50 | 63.50 | 60.50 | 60.50 | 60.50 | 1.68% | 40 |
| Feb 6, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | -0.83% | - |
| Feb 5, 2026 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | -4.00% | 130 |
| Feb 4, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 0.81% | - |
| Feb 3, 2026 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 5.98% | - |
| Feb 2, 2026 | 63.00 | 63.00 | 57.00 | 58.50 | 58.50 | 0.86% | 60 |
| Jan 30, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | -4.13% | - |
| Jan 29, 2026 | 58.50 | 60.50 | 58.50 | 60.50 | 60.50 | -0.82% | 10 |
| Jan 28, 2026 | 58.50 | 63.00 | 58.50 | 61.00 | 61.00 | -3.17% | 83 |
| Jan 27, 2026 | 63.00 | 64.50 | 62.00 | 63.00 | 63.00 | 0.80% | 691 |
| Jan 26, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | -0.79% | 241 |
| Jan 23, 2026 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 7.69% | 25 |
| Jan 22, 2026 | 54.00 | 58.50 | 54.00 | 58.50 | 58.50 | 4.46% | - |
| Jan 21, 2026 | 56.00 | 58.50 | 56.00 | 56.00 | 56.00 | 0.90% | 50 |
| Jan 20, 2026 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | -4.31% | - |
| Jan 19, 2026 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | -0.85% | 229 |
| Jan 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Jan 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jan 14, 2026 | 58.00 | 61.00 | 57.50 | 57.50 | 57.50 | -1.71% | 90 |
| Jan 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 12, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 3.54% | - |
| Jan 9, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Jan 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Jan 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Jan 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Jan 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Jan 2, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -6.03% | 2 |
| Dec 30, 2025 | 53.00 | 58.00 | 53.00 | 58.00 | 58.00 | 6.42% | 72 |
| Dec 29, 2025 | 51.00 | 54.50 | 51.00 | 54.50 | 54.50 | 3.81% | 130 |
| Dec 23, 2025 | 51.50 | 58.00 | 51.50 | 52.50 | 52.50 | -1.87% | 24 |
| Dec 22, 2025 | 55.00 | 55.00 | 52.50 | 53.50 | 53.50 | -0.93% | 330 |
| Dec 19, 2025 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | 6.93% | 101 |
| Dec 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -6.48% | - |
| Dec 17, 2025 | 50.50 | 54.00 | 50.50 | 54.00 | 54.00 | 8.00% | 6 |
| Dec 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Dec 15, 2025 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Dec 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Dec 11, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Dec 10, 2025 | 50.50 | 50.50 | 49.40 | 49.40 | 49.40 | -7.66% | - |
| Dec 9, 2025 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | 0.94% | 8 |
| Dec 8, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 7.72% | 389 |