Kenon Holdings Ltd. (FRA:76N)
Germany · Delayed Price · Currency is EUR 68.50
-1.00 (-1.44%)
Last updated: Apr 24, 2026, 10:17 AM CET
FRA:76N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | - | -0.72% | 150 |
| 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 | -5.44% | 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 |
| Mar 19, 2026 | 75.00 | 77.50 | 74.00 | 77.50 | 74.04 | 9.15% | 5,676 |
| Mar 18, 2026 | 71.50 | 75.50 | 71.00 | 71.00 | 67.83 | -0.70% | 26 |
| Mar 17, 2026 | 67.50 | 73.50 | 67.50 | 71.50 | 68.31 | 2.88% | 76 |
| Mar 16, 2026 | 67.50 | 69.50 | 67.00 | 69.50 | 66.40 | 2.21% | - |
| Mar 13, 2026 | 67.00 | 70.00 | 67.00 | 68.00 | 64.97 | 1.49% | 333 |
| Mar 12, 2026 | 68.50 | 68.50 | 67.00 | 67.00 | 64.01 | -2.19% | - |
| Mar 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 65.44 | -2.14% | - |
| Mar 10, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 66.88 | 2.19% | - |
| Mar 9, 2026 | 68.50 | 71.00 | 68.50 | 68.50 | 65.44 | -4.20% | 33 |
| Mar 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 68.31 | -2.05% | - |
| Mar 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 69.74 | 3.55% | 82 |
| Mar 3, 2026 | 70.00 | 73.00 | 70.00 | 70.50 | 67.35 | -3.42% | 10 |
| Mar 2, 2026 | 66.00 | 73.00 | 66.00 | 73.00 | 69.74 | 11.45% | 130 |
| Feb 27, 2026 | 68.00 | 68.00 | 65.50 | 65.50 | 62.58 | -3.68% | - |
| Feb 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 64.97 | 0.74% | - |
| Feb 25, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 64.49 | - | - |
| Feb 24, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 64.49 | -0.74% | - |
| Feb 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 64.97 | 0.74% | - |
| Feb 20, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 64.49 | -2.17% | - |
| Feb 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 65.92 | -2.82% | - |
| Feb 18, 2026 | 72.00 | 72.00 | 70.50 | 71.00 | 67.83 | 1.43% | 265 |
| Feb 17, 2026 | 68.00 | 70.00 | 66.00 | 70.00 | 66.88 | 6.87% | 28 |
| Feb 16, 2026 | 65.00 | 66.50 | 65.00 | 65.50 | 62.58 | -3.68% | 215 |
| Feb 13, 2026 | 64.00 | 68.00 | 64.00 | 68.00 | 64.97 | 5.43% | 213 |
| Feb 12, 2026 | 63.00 | 67.00 | 63.00 | 64.50 | 61.62 | 2.38% | 200 |
| Feb 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 60.19 | -2.33% | 200 |
| Feb 10, 2026 | 62.00 | 64.50 | 62.00 | 64.50 | 61.62 | 6.61% | 190 |