Kenon Holdings Ltd. (FRA:76N)
Germany · Delayed Price · Currency is EUR 70.50
-2.50 (-3.42%)
Last updated: Jun 3, 2026, 5:01 PM CET
FRA:76N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 74.00 | 76.00 | 74.00 | 74.50 | - | -3.25% | - |
| Jun 1, 2026 | 71.50 | 77.00 | 71.50 | 77.00 | 77.00 | -1.28% | - |
| May 29, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 3.31% | - |
| May 28, 2026 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | -6.79% | 376 |
| May 27, 2026 | 75.00 | 82.00 | 75.00 | 81.00 | 81.00 | 9.46% | 630 |
| May 26, 2026 | 75.50 | 76.00 | 74.00 | 74.00 | 74.00 | 2.78% | - |
| May 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| May 22, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | - |
| May 21, 2026 | 69.00 | 73.00 | 69.00 | 73.00 | 73.00 | 7.35% | - |
| May 20, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -5.56% | - |
| May 19, 2026 | 71.00 | 72.00 | 70.50 | 72.00 | 72.00 | -2.04% | 1,308 |
| May 18, 2026 | 73.50 | 73.50 | 71.00 | 73.50 | 73.50 | -2.00% | - |
| May 15, 2026 | 76.00 | 76.00 | 74.50 | 75.00 | 75.00 | -2.60% | - |
| May 14, 2026 | 76.50 | 77.50 | 76.50 | 77.00 | 77.00 | -2.53% | - |
| May 13, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | - |
| May 12, 2026 | 75.50 | 78.00 | 72.50 | 78.00 | 78.00 | 3.31% | 25 |
| May 11, 2026 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | - | - |
| May 8, 2026 | 73.50 | 75.50 | 73.50 | 75.50 | 75.50 | 4.14% | - |
| May 7, 2026 | 78.00 | 78.50 | 72.50 | 72.50 | 72.50 | -8.23% | 120 |
| May 6, 2026 | 79.00 | 82.00 | 79.00 | 79.00 | 79.00 | -1.25% | 491 |
| May 5, 2026 | 77.50 | 80.00 | 77.00 | 80.00 | 80.00 | 1.27% | - |
| May 4, 2026 | 76.00 | 82.00 | 76.00 | 79.00 | 79.00 | 1.28% | 800 |
| Apr 30, 2026 | 73.00 | 78.50 | 73.00 | 78.00 | 78.00 | 1.96% | 219 |
| Apr 29, 2026 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | 1.32% | - |
| Apr 28, 2026 | 70.00 | 75.50 | 70.00 | 75.50 | 75.50 | 8.63% | 76 |
| Apr 27, 2026 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | 2.21% | - |
| Apr 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Apr 23, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | -0.72% | 108 |
| Apr 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Apr 21, 2026 | 69.00 | 72.00 | 69.00 | 69.00 | 69.00 | 0.73% | 54 |
| Apr 20, 2026 | 69.00 | 72.00 | 68.50 | 68.50 | 68.50 | 1.48% | 79 |
| Apr 17, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Apr 16, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Apr 15, 2026 | 67.50 | 71.00 | 67.50 | 68.00 | 68.00 | 0.74% | 70 |
| Apr 14, 2026 | 70.50 | 71.00 | 67.00 | 67.50 | 67.50 | -2.88% | 164 |
| Apr 13, 2026 | 69.50 | 70.00 | 69.50 | 69.50 | 69.50 | -1.03% | 52 |
| Apr 10, 2026 | 72.00 | 73.50 | 72.00 | 73.50 | 70.22 | 1.38% | - |
| Apr 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 69.26 | 0.69% | - |
| Apr 8, 2026 | 70.00 | 75.00 | 70.00 | 72.00 | 68.79 | 2.86% | 40 |
| Apr 7, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 66.88 | -0.71% | - |
| Apr 2, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 67.35 | 1.44% | - |
| Apr 1, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 66.40 | -3.47% | - |
| Mar 31, 2026 | 68.50 | 72.00 | 68.50 | 72.00 | 68.79 | 5.11% | 163 |
| Mar 30, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 65.44 | -0.72% | - |
| Mar 27, 2026 | 69.50 | 71.50 | 69.00 | 69.00 | 65.92 | -1.43% | 219 |
| Mar 26, 2026 | 69.50 | 70.50 | 69.00 | 70.00 | 66.88 | -1.41% | 10 |
| Mar 25, 2026 | 69.00 | 71.00 | 68.50 | 71.00 | 67.83 | 3.65% | 181 |
| Mar 24, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 65.44 | -2.14% | - |
| Mar 23, 2026 | 72.50 | 72.50 | 70.00 | 70.00 | 66.88 | -5.41% | 28 |
| Mar 20, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 70.70 | -4.52% | 333 |