Kenon Holdings Ltd. (FRA:76N)
Germany · Delayed Price · Currency is EUR 55.50
-1.00 (-1.77%)
At close: Jun 26, 2026
FRA:76N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | -4.10% | - |
| Jun 16, 2026 | 57.50 | 61.00 | 57.50 | 61.00 | 61.00 | 1.67% | 25 |
| Jun 15, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | -4.00% | - |
| Jun 12, 2026 | 60.50 | 62.50 | 60.50 | 62.50 | 62.50 | 6.84% | - |
| Jun 11, 2026 | 56.50 | 58.50 | 55.50 | 58.50 | 58.50 | -3.31% | 800 |
| Jun 10, 2026 | 61.50 | 61.50 | 59.00 | 60.50 | 60.50 | -8.33% | - |
| Jun 9, 2026 | 64.50 | 66.00 | 64.00 | 66.00 | 66.00 | -0.75% | 40 |
| Jun 8, 2026 | 60.50 | 66.50 | 60.50 | 66.50 | 66.50 | -0.75% | 1,090 |
| Jun 5, 2026 | 65.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1.52% | - |
| Jun 4, 2026 | 68.50 | 69.00 | 66.00 | 66.00 | 66.00 | -7.69% | 30 |
| Jun 3, 2026 | 72.50 | 72.50 | 70.50 | 71.50 | 71.50 | -4.67% | - |
| Jun 2, 2026 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | -2.60% | 26 |
| 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 | - | - |