Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	85.25	85.78	84.12	85.50	85.50	2.15%	26,805
Mar 3, 2026	83.01	83.80	81.48	83.70	83.70	-1.13%	19,236
Mar 2, 2026	83.73	84.80	83.17	84.66	84.66	8.69%	24,851
Feb 27, 2026	78.50	79.07	77.29	77.89	77.89	-3.71%	26,061
Feb 26, 2026	81.05	81.07	79.33	80.89	80.89	-2.44%	17,674
Feb 25, 2026	82.00	82.96	81.27	82.91	82.91	0.67%	10,145
Feb 24, 2026	81.86	82.92	81.37	82.36	82.36	-1.14%	16,375
Feb 23, 2026	82.59	84.07	82.34	83.31	83.31	3.02%	14,912
Feb 20, 2026	79.86	81.96	79.83	80.87	80.87	0.62%	19,824
Feb 19, 2026	80.85	80.99	79.01	80.37	80.37	-3.10%	35,926
Feb 18, 2026	84.00	84.65	82.56	82.94	82.94	-0.07%	25,457
Feb 17, 2026	79.78	83.34	79.78	83.00	83.00	4.76%	25,701
Feb 13, 2026	78.25	79.42	78.25	79.23	79.23	1.43%	16,448
Feb 12, 2026	78.35	79.48	77.36	78.11	78.11	2.39%	17,006
Feb 11, 2026	76.85	76.85	75.60	76.29	76.29	-0.14%	8,794
Feb 10, 2026	75.47	76.86	75.47	76.40	76.40	3.24%	10,189
Feb 9, 2026	73.61	74.45	73.00	74.00	74.00	1.01%	7,380
Feb 6, 2026	71.50	74.24	71.50	73.26	73.26	2.50%	10,677
Feb 5, 2026	73.17	73.17	71.30	71.47	71.47	-4.68%	16,388
Feb 4, 2026	76.50	77.00	74.43	74.98	74.98	0.37%	18,251
Feb 3, 2026	73.78	75.47	73.72	74.70	74.70	4.30%	28,728
Feb 2, 2026	70.14	71.96	70.14	71.62	71.62	1.26%	16,617
Jan 30, 2026	71.55	71.55	69.89	70.73	70.73	-2.29%	8,676
Jan 29, 2026	71.42	72.71	71.15	72.39	72.39	0.54%	15,716
Jan 28, 2026	73.20	73.20	71.00	72.00	72.00	-4.82%	21,779
Jan 27, 2026	75.00	75.90	74.62	75.65	75.65	1.94%	13,108
Jan 26, 2026	73.86	74.57	73.86	74.21	74.21	1.53%	10,467
Jan 23, 2026	70.86	73.44	70.86	73.09	73.09	3.45%	22,091
Jan 22, 2026	69.77	70.87	69.75	70.65	70.65	3.93%	9,282
Jan 21, 2026	67.25	68.33	67.00	67.98	67.98	1.42%	10,752
Jan 20, 2026	67.03	67.96	66.87	67.03	67.03	-2.02%	20,329
Jan 16, 2026	69.66	69.66	68.00	68.41	68.41	-1.10%	8,911
Jan 15, 2026	68.75	69.62	68.63	69.17	69.17	-0.42%	11,829
Jan 14, 2026	69.00	69.51	68.33	69.46	69.46	-0.06%	13,158
Jan 13, 2026	69.76	69.76	69.18	69.50	69.50	-1.42%	12,869
Jan 12, 2026	69.63	70.74	69.63	70.50	70.50	1.45%	16,266
Jan 9, 2026	68.75	69.53	68.75	69.49	69.49	1.91%	14,670
Jan 8, 2026	67.48	68.48	67.48	68.19	68.19	0.21%	9,211
Jan 7, 2026	68.40	68.57	67.73	68.05	68.05	0.49%	10,150
Jan 6, 2026	67.31	68.13	67.31	67.72	67.72	-2.34%	17,625
Jan 5, 2026	68.33	69.71	68.33	69.34	69.34	2.67%	18,558
Jan 2, 2026	67.43	67.69	66.52	67.54	67.54	1.85%	24,727
Dec 31, 2025	66.64	67.02	65.87	66.31	66.31	-0.76%	7,392
Dec 30, 2025	66.70	67.57	66.64	66.82	66.82	0.19%	9,234
Dec 29, 2025	65.42	67.00	65.42	66.69	66.69	3.73%	18,991
Dec 26, 2025	65.38	65.38	64.18	64.29	64.29	-3.47%	19,800
Dec 24, 2025	66.07	66.65	66.07	66.60	66.60	1.73%	8,184
Dec 23, 2025	64.39	66.36	64.39	65.47	65.47	1.14%	9,349
Dec 22, 2025	64.34	64.85	64.16	64.73	64.73	0.73%	11,293
Dec 19, 2025	63.73	64.80	62.86	64.26	64.26	1.45%	39,044