Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	53.00	53.00	51.95	52.66	52.66	-0.19%	9,015
Nov 6, 2025	52.60	53.34	51.84	52.76	52.76	-1.93%	15,943
Nov 5, 2025	53.14	53.97	53.14	53.80	53.80	2.89%	10,841
Nov 4, 2025	53.26	53.26	52.09	52.29	52.29	-1.42%	7,169
Nov 3, 2025	53.81	53.81	52.66	53.04	53.04	1.86%	9,757
Oct 31, 2025	52.63	52.63	51.45	52.07	52.07	-0.72%	3,990
Oct 30, 2025	52.25	52.59	52.05	52.45	52.45	1.51%	6,690
Oct 29, 2025	51.91	52.35	51.67	51.67	51.67	0.92%	12,508
Oct 28, 2025	51.50	51.50	51.08	51.20	51.20	0.37%	5,003
Oct 27, 2025	50.92	51.15	50.78	51.01	51.01	2.41%	12,037
Oct 24, 2025	49.81	49.81	49.81	49.81	49.81	1.51%	1,477
Oct 23, 2025	48.78	49.39	48.78	49.07	49.07	1.74%	2,377
Oct 22, 2025	48.76	48.76	47.62	48.23	48.23	-1.21%	5,800
Oct 21, 2025	49.16	49.18	48.72	48.82	48.82	-2.40%	6,700
Oct 20, 2025	49.63	50.24	49.63	50.02	50.02	2.12%	10,541
Oct 17, 2025	48.07	49.04	48.07	48.98	48.98	0.18%	5,228
Oct 16, 2025	49.04	49.63	48.78	48.89	48.89	1.66%	10,970
Oct 15, 2025	49.31	49.31	47.80	48.09	48.09	-1.52%	17,708
Oct 14, 2025	48.55	49.15	48.18	48.83	48.83	-1.19%	7,990
Oct 13, 2025	49.80	49.80	49.03	49.42	49.42	2.57%	20,258
Oct 10, 2025	49.55	49.63	48.18	48.18	48.18	-2.35%	7,332
Oct 9, 2025	49.13	49.54	48.91	49.34	49.34	4.53%	20,617
Oct 8, 2025	46.88	47.27	46.68	47.20	47.20	2.16%	11,031
Oct 7, 2025	46.76	46.79	45.71	46.20	46.20	0.11%	9,041
Oct 6, 2025	45.75	46.86	45.75	46.15	46.15	2.12%	11,547
Oct 3, 2025	45.37	45.41	45.13	45.19	45.19	0.31%	4,873
Oct 2, 2025	45.46	45.46	44.79	45.05	45.05	-0.27%	7,933
Oct 1, 2025	45.23	46.27	44.30	45.17	45.17	-	12,389
Sep 30, 2025	45.00	45.33	44.95	45.17	45.17	1.30%	13,925
Sep 29, 2025	43.90	44.92	43.90	44.59	44.59	6.34%	24,100
Sep 26, 2025	41.77	42.39	41.77	41.93	41.93	0.38%	5,630
Sep 25, 2025	41.80	42.44	41.53	41.77	41.77	-1.23%	6,376
Sep 24, 2025	42.74	42.74	42.28	42.29	42.29	-1.05%	16,246
Sep 23, 2025	42.47	42.90	42.47	42.74	42.74	0.21%	3,709
Sep 22, 2025	42.40	42.98	42.40	42.65	42.65	-1.04%	13,578
Sep 19, 2025	42.82	43.49	42.82	43.10	43.10	0.47%	16,142
Sep 18, 2025	43.23	43.23	42.77	42.90	42.90	2.68%	12,747
Sep 17, 2025	42.59	42.59	41.50	41.78	41.78	-4.37%	29,218
Sep 16, 2025	43.78	43.91	43.57	43.69	43.69	-1.42%	10,100
Sep 15, 2025	44.84	44.84	44.20	44.32	44.32	-5.08%	13,300
Sep 12, 2025	46.61	47.00	46.60	46.69	46.69	-0.19%	6,303
Sep 11, 2025	46.64	47.00	46.51	46.78	46.78	0.19%	8,929
Sep 10, 2025	46.86	47.29	46.59	46.69	46.69	1.61%	10,436
Sep 9, 2025	46.06	46.22	45.81	45.95	45.95	1.06%	5,228
Sep 8, 2025	45.67	45.85	45.20	45.47	45.47	2.13%	11,129
Sep 5, 2025	44.56	44.97	44.40	44.52	44.52	0.70%	8,650
Sep 4, 2025	44.44	44.47	44.04	44.21	44.21	0.87%	8,184
Sep 3, 2025	43.82	43.91	43.52	43.83	43.83	1.41%	11,015
Sep 2, 2025	43.96	43.98	43.12	43.22	43.22	-8.02%	25,202
Aug 29, 2025	47.32	47.73	46.41	46.99	46.99	-0.76%	7,617