Kenon Holdings Ltd. (FRA:76N)
Germany · Delayed Price · Currency is EUR 63.00
+4.50 (7.69%)
Jan 23, 2026, 4:00 PM EST
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -4.47% | - |
| Dec 4, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Dec 3, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Dec 2, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2.97% | - |
| Dec 1, 2025 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | 2.64% | - |
| Nov 28, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Nov 27, 2025 | 49.20 | 49.40 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Nov 26, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 2.07% | - |
| Nov 25, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | - | - |
| Nov 24, 2025 | 46.60 | 49.20 | 46.60 | 48.20 | 48.20 | -2.82% | 46 |
| Nov 21, 2025 | 46.00 | 49.60 | 42.80 | 49.60 | 49.60 | -0.80% | 60 |
| Nov 20, 2025 | 48.20 | 50.00 | 48.20 | 50.00 | 50.00 | 6.38% | 500 |
| Nov 19, 2025 | 48.20 | 48.40 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Nov 18, 2025 | 47.00 | 48.20 | 47.00 | 48.20 | 48.20 | 0.84% | - |
| Nov 17, 2025 | 47.20 | 47.80 | 46.00 | 47.80 | 47.80 | 2.58% | 2,000 |