Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	30.86	30.96	30.64	30.82	30.82	0.46%	18,876
Apr 24, 2025	30.75	30.93	30.57	30.68	30.68	0.49%	11,922
Apr 23, 2025	30.73	30.88	30.37	30.53	30.53	3.39%	41,506
Apr 22, 2025	29.27	29.77	27.50	29.53	29.53	4.35%	70,300
Apr 21, 2025	28.56	28.56	27.96	28.30	28.30	-1.12%	32,582
Apr 17, 2025	27.94	28.91	27.94	28.62	28.62	3.40%	23,687
Apr 16, 2025	27.50	28.08	27.30	27.68	27.68	0.14%	34,264
Apr 15, 2025	28.25	28.25	27.10	27.64	27.64	-2.50%	57,570
Apr 14, 2025	29.40	29.40	28.23	28.35	28.35	-18.65%	69,441
Apr 11, 2025	33.84	35.49	33.40	34.85	29.80	4.56%	140,422
Apr 10, 2025	33.29	33.75	31.20	33.33	28.50	-1.80%	88,537
Apr 9, 2025	31.74	34.41	31.16	33.94	29.03	7.37%	99,330
Apr 8, 2025	32.00	32.37	31.25	31.61	27.03	0.96%	44,472
Apr 7, 2025	30.80	31.80	30.33	31.31	26.78	2.02%	24,121
Apr 4, 2025	32.49	32.49	30.18	30.69	26.25	-5.54%	37,320
Apr 3, 2025	32.54	32.90	32.09	32.49	27.79	-0.06%	22,107
Apr 2, 2025	32.00	32.74	32.00	32.51	27.80	1.59%	13,486
Apr 1, 2025	31.62	32.21	31.55	32.00	27.37	0.07%	9,354
Mar 31, 2025	31.20	32.27	31.20	31.98	27.35	1.03%	19,523
Mar 28, 2025	31.78	31.90	31.46	31.65	27.07	-1.52%	11,699
Mar 27, 2025	31.76	32.26	31.76	32.14	27.49	2.65%	11,903
Mar 26, 2025	31.79	32.05	31.31	31.31	26.78	-2.58%	10,917
Mar 25, 2025	32.13	32.66	32.01	32.14	27.49	0.44%	7,004
Mar 24, 2025	32.06	32.12	31.74	32.00	27.37	-0.37%	8,572
Mar 21, 2025	32.57	32.57	31.80	32.12	27.47	-1.32%	11,833
Mar 20, 2025	32.08	32.61	32.00	32.55	27.84	-1.00%	16,140
Mar 19, 2025	32.95	32.99	32.35	32.88	28.12	-0.54%	12,047
Mar 18, 2025	33.89	33.89	32.95	33.06	28.27	-6.21%	14,262
Mar 17, 2025	34.99	35.33	34.41	35.25	30.15	3.13%	23,209
Mar 14, 2025	33.82	34.38	33.82	34.18	29.23	1.14%	9,456
Mar 13, 2025	33.95	33.95	33.38	33.80	28.90	0.49%	8,062
Mar 12, 2025	32.98	33.74	32.98	33.63	28.76	5.21%	18,082
Mar 11, 2025	31.90	31.96	31.06	31.96	27.34	0.63%	10,988
Mar 10, 2025	31.75	32.27	31.65	31.77	27.17	0.46%	9,751
Mar 7, 2025	31.55	31.91	31.16	31.62	27.04	0.57%	9,565
Mar 6, 2025	31.96	32.16	31.04	31.44	26.89	-2.39%	6,805
Mar 5, 2025	31.84	32.40	31.53	32.21	27.55	2.29%	7,544
Mar 4, 2025	31.49	31.49	31.10	31.49	26.93	-	12,206
Mar 3, 2025	31.95	32.45	31.49	31.49	26.93	-0.91%	10,430
Feb 28, 2025	32.10	32.10	31.48	31.78	27.18	-0.72%	3,641
Feb 27, 2025	32.29	32.61	31.76	32.01	27.38	-0.59%	7,668
Feb 26, 2025	31.48	32.42	31.48	32.20	27.54	1.67%	6,036
Feb 25, 2025	31.69	31.69	31.20	31.67	27.08	-1.09%	5,140
Feb 24, 2025	32.48	32.48	31.83	32.02	27.38	-1.81%	5,662
Feb 21, 2025	33.51	33.51	32.54	32.61	27.89	-1.92%	5,641
Feb 20, 2025	33.52	33.52	32.97	33.25	28.44	-2.09%	11,190
Feb 19, 2025	33.10	34.16	33.10	33.96	29.04	3.28%	18,524
Feb 18, 2025	32.82	33.02	32.38	32.88	28.12	0.54%	11,441
Feb 14, 2025	32.88	32.88	32.20	32.70	27.97	0.84%	4,959
Feb 13, 2025	31.49	32.50	31.49	32.43	27.74	3.02%	7,978