Kenon Holdings Ltd. (FRA:76N)
Germany · Delayed Price · Currency is EUR 51.50
-4.50 (-8.04%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:76N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | - | -5.36% | - |
| 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% | - |
| Aug 14, 2026 | 53.50 | 53.50 | 52.00 | 53.00 | 53.00 | -3.64% | 270 |
| Aug 13, 2026 | 55.50 | 55.50 | 53.00 | 55.00 | 55.00 | -1.79% | - |
| Aug 12, 2026 | 50.50 | 56.00 | 50.50 | 56.00 | 56.00 | 7.69% | - |
| Aug 11, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | - |
| Aug 10, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | -0.93% | - |
| Aug 7, 2026 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Aug 6, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - | - |
| Aug 5, 2026 | 57.00 | 57.00 | 52.50 | 52.50 | 52.50 | -4.55% | - |
| Aug 4, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 1.85% | - |
| Aug 3, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -8.47% | - |
| Jul 31, 2026 | 55.00 | 59.00 | 53.50 | 59.00 | 59.00 | 8.26% | 96 |
| Jul 30, 2026 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | -1.80% | - |
| Jul 29, 2026 | 54.50 | 55.50 | 54.00 | 55.50 | 55.50 | -1.77% | - |
| Jul 28, 2026 | 56.50 | 56.50 | 55.00 | 56.50 | 56.50 | -2.59% | - |
| Jul 27, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | -3.33% | - |
| Jul 24, 2026 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 6.19% | - |
| Jul 23, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | -0.88% | - |
| Jul 22, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | - | - |
| Jul 21, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.64% | - |
| Jul 20, 2026 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | 5.77% | - |
| Jul 17, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | -6.31% | - |
| Jul 16, 2026 | 56.00 | 56.00 | 54.50 | 55.50 | 55.50 | - | - |
| Jul 15, 2026 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | 2.78% | - |
| Jul 14, 2026 | 52.50 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | - |
| Jul 13, 2026 | 54.00 | 54.00 | 51.50 | 53.00 | 53.00 | -2.75% | - |
| Jul 10, 2026 | 53.50 | 54.50 | 53.00 | 54.50 | 54.50 | 0.93% | - |
| Jul 9, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Jul 8, 2026 | 54.50 | 56.00 | 54.00 | 56.00 | 56.00 | -0.88% | - |
| Jul 7, 2026 | 56.50 | 57.00 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 6, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jul 3, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | -7.44% | 70 |
| Jul 2, 2026 | 56.00 | 60.50 | 56.00 | 60.50 | 60.50 | 4.31% | - |
| Jul 1, 2026 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 8.41% | - |
| Jun 30, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -6.14% | - |
| Jun 29, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 2.70% | - |
| Jun 26, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | -1.77% | - |
| Jun 25, 2026 | 56.50 | 56.50 | 54.00 | 56.50 | 56.50 | 0.89% | 150 |
| Jun 24, 2026 | 53.50 | 56.00 | 53.50 | 56.00 | 56.00 | 5.66% | - |
| Jun 23, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -7.83% | - |
| Jun 22, 2026 | 57.50 | 57.50 | 54.50 | 57.50 | 57.50 | 2.68% | - |
| Jun 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | 75 |
| Jun 18, 2026 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | -0.85% | - |