Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	33.52	33.52	32.97	33.25	33.25	-2.09%	11,190
Feb 19, 2025	33.10	34.16	33.10	33.96	33.96	3.28%	18,524
Feb 18, 2025	32.82	33.02	32.38	32.88	32.88	0.54%	11,441
Feb 14, 2025	32.88	32.88	32.20	32.70	32.70	0.84%	4,959
Feb 13, 2025	31.49	32.50	31.49	32.43	32.43	3.02%	7,978
Feb 12, 2025	31.50	31.50	31.12	31.48	31.48	-1.41%	8,753
Feb 11, 2025	31.68	31.93	31.45	31.93	31.93	-0.75%	3,180
Feb 10, 2025	31.62	32.31	31.62	32.17	32.17	2.55%	4,174
Feb 7, 2025	31.77	31.77	31.37	31.37	31.37	-0.79%	3,199
Feb 6, 2025	31.56	31.84	31.43	31.62	31.62	-0.66%	7,291
Feb 5, 2025	31.85	32.03	31.45	31.83	31.83	1.79%	11,503
Feb 4, 2025	31.23	31.39	30.66	31.27	31.27	1.82%	7,543
Feb 3, 2025	30.11	30.97	30.11	30.71	30.71	-0.07%	7,223
Jan 31, 2025	31.00	31.00	30.57	30.73	30.73	-0.39%	7,205
Jan 30, 2025	30.58	30.87	30.57	30.85	30.85	0.64%	6,633
Jan 29, 2025	29.95	30.88	29.95	30.66	30.66	1.71%	6,505
Jan 28, 2025	30.19	30.37	29.75	30.14	30.14	-1.12%	9,244
Jan 27, 2025	31.11	31.11	30.14	30.48	30.48	-4.45%	17,666
Jan 24, 2025	32.05	32.08	31.86	31.90	31.90	-0.34%	5,231
Jan 23, 2025	31.91	32.29	31.65	32.01	32.01	-3.29%	16,325
Jan 22, 2025	33.12	33.20	32.75	33.10	33.10	-0.33%	7,842
Jan 21, 2025	33.15	33.61	32.66	33.21	33.21	-0.48%	23,756
Jan 17, 2025	33.30	33.59	33.03	33.37	33.37	1.12%	23,797
Jan 16, 2025	32.77	33.00	32.40	33.00	33.00	1.07%	10,235
Jan 15, 2025	32.29	32.74	32.26	32.65	32.65	2.19%	13,821
Jan 14, 2025	32.36	32.36	31.64	31.95	31.95	-1.27%	11,142
Jan 13, 2025	31.59	32.37	31.30	32.36	32.36	2.60%	18,126
Jan 10, 2025	31.34	32.07	31.34	31.54	31.54	0.48%	7,532
Jan 8, 2025	31.00	31.62	30.81	31.39	31.39	0.03%	8,386
Jan 7, 2025	31.50	31.69	31.12	31.38	31.38	-0.98%	13,897
Jan 6, 2025	31.95	32.02	31.41	31.69	31.69	-0.25%	12,266
Jan 3, 2025	31.27	31.95	31.15	31.77	31.77	-1.46%	41,222
Jan 2, 2025	32.41	32.65	31.81	32.24	32.24	-5.18%	17,792
Dec 31, 2024	32.70	34.33	32.70	34.00	34.00	6.52%	28,030
Dec 30, 2024	31.07	32.32	31.01	31.92	31.92	1.14%	15,304
Dec 27, 2024	31.90	31.90	31.21	31.56	31.56	-1.84%	5,217
Dec 26, 2024	30.18	32.18	30.18	32.15	32.15	6.74%	21,387
Dec 24, 2024	29.44	30.16	29.44	30.12	30.12	1.24%	3,333
Dec 23, 2024	29.60	29.77	29.40	29.75	29.75	0.30%	4,230
Dec 20, 2024	29.33	30.20	28.74	29.66	29.66	1.09%	16,861
Dec 19, 2024	29.33	29.42	28.89	29.34	29.34	-0.24%	9,948
Dec 18, 2024	30.01	30.12	29.00	29.41	29.41	-1.31%	9,432
Dec 17, 2024	30.00	30.01	29.80	29.80	29.80	-0.80%	4,528
Dec 16, 2024	29.35	30.25	29.35	30.04	30.04	1.38%	5,655
Dec 13, 2024	30.00	30.17	29.57	29.63	29.63	-2.79%	7,737
Dec 12, 2024	30.46	31.26	30.09	30.48	30.48	-1.01%	12,711
Dec 11, 2024	30.67	30.81	30.40	30.79	30.79	0.13%	20,887
Dec 10, 2024	31.16	31.16	30.66	30.75	30.75	-0.81%	10,079
Dec 9, 2024	30.76	31.20	30.61	31.00	31.00	0.26%	10,582
Dec 6, 2024	31.00	31.00	30.62	30.92	30.92	0.62%	9,262
Dec 5, 2024	30.27	30.89	30.24	30.73	30.73	0.16%	6,398
Dec 4, 2024	30.94	30.94	30.37	30.68	30.68	-0.39%	12,233
Dec 3, 2024	30.50	31.00	30.35	30.80	30.80	1.68%	18,354
Dec 2, 2024	30.48	30.62	30.08	30.29	30.29	1.47%	8,489
Nov 29, 2024	29.58	29.86	29.45	29.85	29.85	1.60%	3,801
Nov 27, 2024	29.79	29.79	29.21	29.38	29.38	-0.41%	7,370
Nov 26, 2024	29.71	29.96	29.37	29.50	29.50	-1.21%	10,265
Nov 25, 2024	29.66	30.01	29.40	29.86	29.86	4.88%	17,292
Nov 22, 2024	28.40	29.00	27.92	28.47	28.47	0.74%	4,316
Nov 21, 2024	28.66	28.66	27.72	28.26	28.26	-2.55%	18,134
Nov 20, 2024	28.90	29.24	28.80	29.00	29.00	-4.32%	21,820
Nov 19, 2024	29.71	30.67	29.71	30.31	30.31	2.05%	21,283
Nov 18, 2024	29.16	29.82	29.03	29.70	29.70	2.45%	25,685
Nov 15, 2024	29.26	29.43	28.89	28.99	28.99	-0.65%	6,193
Nov 14, 2024	28.62	29.49	28.62	29.18	29.18	1.00%	8,933
Nov 13, 2024	28.68	28.89	28.68	28.89	28.89	1.44%	3,433
Nov 12, 2024	28.76	28.85	28.38	28.48	28.48	-0.90%	8,725
Nov 11, 2024	29.30	29.30	28.59	28.74	28.74	0.57%	5,666
Nov 8, 2024	28.86	29.00	28.41	28.58	28.58	-0.08%	6,089
Nov 7, 2024	28.82	29.04	28.60	28.60	28.60	-0.63%	11,047
Nov 6, 2024	28.23	28.78	28.23	28.78	28.78	1.95%	12,247
Nov 5, 2024	28.08	28.60	28.07	28.23	28.23	0.43%	3,399
Nov 4, 2024	28.30	28.44	27.84	28.11	28.11	-1.47%	9,645
Nov 1, 2024	28.72	28.72	28.10	28.53	28.53	-0.17%	7,030
Oct 31, 2024	28.37	28.60	27.93	28.58	28.58	1.32%	6,890
Oct 30, 2024	27.81	28.34	27.81	28.21	28.21	0.38%	8,124
Oct 29, 2024	28.00	28.13	27.88	28.10	28.10	1.08%	7,550
Oct 28, 2024	27.66	27.99	26.95	27.80	27.80	2.87%	17,691
Oct 25, 2024	27.26	27.26	27.03	27.03	27.03	-0.24%	2,935
Oct 24, 2024	26.70	27.25	26.70	27.09	27.09	1.27%	3,378
Oct 23, 2024	27.48	27.48	26.52	26.75	26.75	-2.87%	8,241
Oct 22, 2024	27.68	27.80	27.21	27.54	27.54	0.15%	11,058
Oct 21, 2024	27.50	27.50	27.03	27.50	27.50	0.92%	12,109
Oct 18, 2024	27.01	27.30	26.85	27.25	27.25	1.00%	6,798
Oct 17, 2024	27.23	27.35	26.80	26.98	26.98	1.43%	15,344
Oct 16, 2024	26.87	26.87	26.51	26.60	26.60	0.08%	7,326
Oct 15, 2024	26.60	26.82	26.43	26.58	26.58	2.11%	9,115
Oct 14, 2024	26.50	26.61	26.03	26.03	26.03	-0.38%	3,870
Oct 11, 2024	26.25	26.47	26.12	26.13	26.13	0.04%	3,644
Oct 10, 2024	26.08	26.20	26.06	26.12	26.12	-1.95%	5,022
Oct 9, 2024	26.26	26.76	26.26	26.64	26.64	0.51%	5,346
Oct 8, 2024	26.40	26.58	26.38	26.51	26.51	0.44%	2,679
Oct 7, 2024	26.86	26.86	26.02	26.39	26.39	-1.75%	6,250
Oct 4, 2024	27.59	27.59	26.70	26.86	26.86	-0.74%	9,333
Oct 3, 2024	27.39	27.39	27.01	27.06	27.06	-1.24%	4,974
Oct 2, 2024	27.50	27.50	27.38	27.40	27.40	-0.29%	4,741
Oct 1, 2024	28.00	28.00	27.30	27.48	27.48	-1.58%	14,016
Sep 30, 2024	27.71	28.20	27.59	27.92	27.92	2.70%	14,840
Sep 27, 2024	27.85	27.85	27.00	27.19	27.19	-2.39%	6,961
Sep 26, 2024	27.15	27.85	26.85	27.85	27.85	3.88%	24,240