Kenon Holdings Ltd. (FRA:76N)
Germany · Delayed Price · Currency is EUR 69.00
-1.00 (-1.43%)
At close: Mar 27, 2026
FRA:76N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.50 | 71.50 | 69.00 | 69.00 | 69.00 | -1.43% | 219 |
| Mar 26, 2026 | 69.50 | 70.50 | 69.00 | 70.00 | 70.00 | -1.41% | 10 |
| Mar 25, 2026 | 69.00 | 71.00 | 68.50 | 71.00 | 71.00 | 3.65% | 181 |
| Mar 24, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -2.14% | - |
| Mar 23, 2026 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | -5.41% | 28 |
| Mar 20, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -4.52% | 333 |
| Mar 19, 2026 | 75.00 | 77.50 | 74.00 | 77.50 | 77.50 | 9.15% | 5,676 |
| Mar 18, 2026 | 71.50 | 75.50 | 71.00 | 71.00 | 71.00 | -0.70% | 26 |
| Mar 17, 2026 | 67.50 | 73.50 | 67.50 | 71.50 | 71.50 | 2.88% | 76 |
| Mar 16, 2026 | 67.50 | 69.50 | 67.00 | 69.50 | 69.50 | 2.21% | - |
| Mar 13, 2026 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.49% | 333 |
| Mar 12, 2026 | 68.50 | 68.50 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Mar 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Mar 10, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.19% | - |
| Mar 9, 2026 | 68.50 | 71.00 | 68.50 | 68.50 | 68.50 | -4.20% | 33 |
| Mar 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Mar 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.55% | 82 |
| Mar 3, 2026 | 70.00 | 73.00 | 70.00 | 70.50 | 70.50 | -3.42% | 10 |
| Mar 2, 2026 | 66.00 | 73.00 | 66.00 | 73.00 | 73.00 | 11.45% | 130 |
| Feb 27, 2026 | 68.00 | 68.00 | 65.50 | 65.50 | 65.50 | -3.68% | - |
| Feb 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Feb 25, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | - | - |
| Feb 24, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Feb 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| 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% | - |