Kenon Holdings Ltd. (FRA:76N)
Germany · Delayed Price · Currency is EUR 56.00
-1.50 (-2.61%)
Last updated: Oct 23, 2026, 9:55 AM CEST
FRA:76N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -2.61% | 59 |
| Oct 22, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | - | - |
| Oct 21, 2026 | 54.50 | 57.50 | 54.50 | 57.50 | 57.50 | 3.60% | - |
| Oct 20, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | -0.89% | - |
| Oct 19, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 1.82% | - |
| Oct 16, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 15, 2026 | 51.00 | 56.00 | 51.00 | 56.00 | 56.00 | 1.82% | - |
| Oct 14, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | -0.90% | - |
| Oct 13, 2026 | 52.00 | 55.50 | 52.00 | 55.50 | 55.50 | 3.74% | - |
| Oct 12, 2026 | 49.80 | 53.50 | 49.80 | 53.50 | 53.50 | -2.73% | - |
| Oct 9, 2026 | 53.00 | 55.00 | 51.00 | 55.00 | 55.00 | 5.77% | 59 |
| Oct 8, 2026 | 53.00 | 53.50 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Oct 7, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - | - |
| Oct 6, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - | - |
| Oct 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 7.00% | - |
| Oct 2, 2026 | 53.50 | 53.50 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 1, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -7.41% | - |
| Sep 30, 2026 | 55.50 | 56.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Sep 29, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 5.94% | - |
| Sep 28, 2026 | 49.40 | 50.50 | 49.40 | 50.50 | 50.50 | 1.81% | - |
| Sep 25, 2026 | 54.00 | 54.00 | 49.60 | 49.60 | 49.60 | -8.99% | - |
| Sep 24, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Sep 23, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | - | - |
| Sep 22, 2026 | 54.50 | 57.00 | 54.50 | 57.00 | 57.00 | 10.68% | 100 |
| Sep 21, 2026 | 53.50 | 54.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 18, 2026 | 50.50 | 54.50 | 50.50 | 51.50 | 51.50 | -7.21% | - |
| Sep 17, 2026 | 52.50 | 55.50 | 52.50 | 55.50 | 55.50 | 3.74% | - |
| Sep 16, 2026 | 49.40 | 53.50 | 49.40 | 53.50 | 53.50 | - | 10 |
| Sep 15, 2026 | 53.00 | 53.50 | 48.60 | 53.50 | 53.50 | -0.93% | 200 |
| Sep 14, 2026 | 54.00 | 54.00 | 52.50 | 54.00 | 54.00 | 4.85% | - |
| Sep 11, 2026 | 53.00 | 54.00 | 51.50 | 51.50 | 51.50 | -8.04% | - |
| Sep 10, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Sep 9, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 11.32% | - |
| Sep 8, 2026 | 55.00 | 57.00 | 53.00 | 53.00 | 53.00 | -4.50% | - |
| Sep 7, 2026 | 54.00 | 56.00 | 54.00 | 55.50 | 55.50 | -2.63% | - |
| Sep 4, 2026 | 55.50 | 57.50 | 53.50 | 57.00 | 57.00 | 10.68% | 109 |
| Sep 3, 2026 | 53.50 | 54.00 | 51.50 | 51.50 | 51.50 | -7.21% | - |
| Sep 2, 2026 | 51.50 | 55.50 | 51.50 | 55.50 | 55.50 | 9.90% | - |
| Sep 1, 2026 | 56.00 | 56.00 | 50.50 | 50.50 | 50.50 | -14.41% | - |
| Aug 31, 2026 | 54.50 | 59.50 | 54.50 | 59.00 | 59.00 | 11.32% | 132 |
| Aug 28, 2026 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -6.19% | - |
| Aug 27, 2026 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | 9.71% | - |
| Aug 26, 2026 | 53.00 | 53.50 | 51.50 | 51.50 | 51.50 | -8.04% | - |
| Aug 25, 2026 | 52.50 | 56.00 | 52.50 | 56.00 | 56.00 | 0.90% | - |
| Aug 24, 2026 | 53.50 | 55.50 | 53.00 | 55.50 | 55.50 | 9.90% | - |
| Aug 21, 2026 | 54.00 | 54.00 | 50.50 | 50.50 | 50.50 | -8.18% | - |
| Aug 20, 2026 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 0.92% | - |
| Aug 19, 2026 | 52.00 | 54.50 | 51.00 | 54.50 | 54.50 | - | - |
| Aug 18, 2026 | 51.00 | 54.50 | 51.00 | 54.50 | 54.50 | -1.80% | - |
| Aug 17, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 4.72% | - |