Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	81.72	82.95	79.34	79.95	79.95	-0.81%	15,619
Mar 27, 2026	80.65	82.26	80.04	80.60	80.60	-0.74%	16,529
Mar 26, 2026	80.65	82.10	80.33	81.20	81.20	-0.20%	20,887
Mar 25, 2026	81.27	82.17	79.81	81.36	81.36	1.74%	14,721
Mar 24, 2026	78.72	80.23	78.20	79.97	79.97	-0.56%	27,332
Mar 23, 2026	81.27	81.84	79.17	80.42	80.42	-4.28%	29,663
Mar 20, 2026	87.28	87.28	84.02	84.02	84.02	-3.40%	19,173
Mar 19, 2026	85.56	87.40	85.00	86.98	86.98	0.71%	25,181
Mar 18, 2026	86.60	87.60	85.99	86.37	86.37	1.61%	17,422
Mar 17, 2026	83.18	85.20	83.18	85.00	85.00	6.33%	23,462
Mar 16, 2026	79.38	80.44	79.19	79.94	79.94	2.00%	15,298
Mar 13, 2026	80.40	80.40	77.61	78.37	78.37	-0.96%	13,821
Mar 12, 2026	79.45	79.95	78.90	79.13	79.13	-3.59%	26,819
Mar 11, 2026	80.24	82.62	80.24	82.08	82.08	1.27%	17,578
Mar 10, 2026	81.71	83.50	80.40	81.05	81.05	-2.51%	32,380
Mar 9, 2026	81.19	83.31	79.50	83.14	83.14	-1.28%	41,310
Mar 6, 2026	83.16	84.37	82.89	84.22	84.22	-0.54%	13,326
Mar 5, 2026	85.26	85.89	84.04	84.68	84.68	-0.96%	16,950
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