Kenon Holdings Ltd. (FRA:76N)
Germany · Delayed Price · Currency is EUR 51.50
-4.00 (-7.21%)
At close: Sep 18, 2026
FRA:76N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |