Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	59.91	59.91	58.81	59.28	59.28	0.75%	5,236
Nov 26, 2025	58.19	59.20	58.19	58.84	58.84	2.44%	15,074
Nov 25, 2025	57.30	57.86	56.76	57.44	57.44	0.70%	5,625
Nov 24, 2025	56.00	57.25	56.00	57.04	57.04	2.65%	17,575
Nov 21, 2025	56.05	56.05	54.66	55.57	55.57	1.33%	6,056
Nov 20, 2025	56.86	56.86	54.56	54.84	54.84	-5.28%	16,686
Nov 19, 2025	56.98	57.90	56.98	57.90	57.90	0.66%	5,460
Nov 18, 2025	56.95	57.68	56.69	57.52	57.52	2.04%	9,558
Nov 17, 2025	56.13	57.25	56.00	56.37	56.37	-0.27%	8,984
Nov 14, 2025	57.25	57.44	56.28	56.52	56.52	-1.22%	8,336
Nov 13, 2025	58.32	58.32	56.77	57.22	57.22	1.35%	14,189
Nov 12, 2025	56.50	56.57	56.03	56.46	56.46	1.40%	11,126
Nov 11, 2025	56.20	56.20	55.21	55.68	55.68	0.29%	10,453
Nov 10, 2025	54.63	55.52	54.63	55.52	55.52	5.43%	10,920
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