Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	48.49	49.00	47.82	48.74	48.74	1.02%	28,984
Jul 24, 2025	48.60	48.74	47.91	48.25	48.25	-2.54%	25,710
Jul 23, 2025	48.37	49.99	48.35	49.51	49.51	5.57%	44,310
Jul 22, 2025	46.98	47.08	46.66	46.90	46.90	0.43%	8,178
Jul 21, 2025	47.00	47.17	46.51	46.70	46.70	-1.10%	11,404
Jul 18, 2025	46.96	47.30	46.84	47.22	47.22	0.62%	11,948
Jul 17, 2025	46.83	47.20	46.58	46.93	46.93	0.88%	16,157
Jul 16, 2025	46.13	46.79	46.04	46.52	46.52	3.86%	33,570
Jul 15, 2025	44.76	45.02	44.33	44.79	44.79	0.58%	20,168
Jul 14, 2025	44.60	44.60	44.05	44.53	44.53	-0.85%	18,794
Jul 11, 2025	45.33	45.44	44.66	44.91	44.91	-1.08%	11,231
Jul 10, 2025	45.80	45.80	45.12	45.40	45.40	-1.37%	15,785
Jul 9, 2025	45.20	46.03	45.20	46.03	46.03	3.51%	31,547
Jul 8, 2025	44.72	44.84	44.06	44.47	44.47	0.54%	19,731
Jul 7, 2025	43.93	44.63	43.85	44.23	44.23	1.03%	23,107
Jul 3, 2025	43.22	43.88	43.22	43.78	43.78	1.48%	12,036
Jul 2, 2025	43.02	43.23	42.20	43.14	43.14	0.56%	22,080
Jul 1, 2025	43.16	43.17	42.44	42.90	42.90	3.25%	41,438
Jun 30, 2025	39.97	41.65	39.89	41.55	41.55	6.51%	50,034
Jun 27, 2025	39.19	39.55	38.88	39.01	39.01	0.15%	14,793
Jun 26, 2025	39.24	39.46	38.91	38.95	38.95	-0.18%	19,411
Jun 25, 2025	39.36	39.69	39.01	39.02	39.02	-0.91%	27,950
Jun 24, 2025	39.19	39.45	38.86	39.38	39.38	3.01%	40,314
Jun 23, 2025	37.83	38.35	37.52	38.23	38.23	1.87%	19,916
Jun 20, 2025	37.76	37.77	37.36	37.53	37.53	1.38%	22,579
Jun 18, 2025	36.53	37.49	36.53	37.02	37.02	2.55%	25,999
Jun 17, 2025	36.05	36.29	35.96	36.10	36.10	0.22%	11,478
Jun 16, 2025	35.85	36.60	35.73	36.02	36.02	3.92%	24,727
Jun 13, 2025	34.61	34.93	34.52	34.66	34.66	-1.23%	14,764
Jun 12, 2025	34.87	35.28	34.69	35.09	35.09	-2.45%	16,479
Jun 11, 2025	36.38	36.54	35.65	35.97	35.97	0.42%	12,204
Jun 10, 2025	36.23	36.23	35.65	35.82	35.82	-2.42%	17,661
Jun 9, 2025	36.99	37.50	36.51	36.71	36.71	-0.57%	40,458
Jun 6, 2025	37.26	37.33	36.84	36.92	36.92	-0.14%	8,434
Jun 5, 2025	36.82	37.26	36.70	36.97	36.97	0.41%	14,991
Jun 4, 2025	36.61	36.95	36.60	36.82	36.82	2.05%	13,781
Jun 3, 2025	35.93	36.45	35.76	36.08	36.08	1.81%	19,580
Jun 2, 2025	35.55	35.77	35.20	35.44	35.44	0.83%	20,296
May 30, 2025	35.23	35.40	35.02	35.15	35.15	-0.48%	14,831
May 29, 2025	36.26	36.28	34.93	35.32	35.32	1.76%	41,791
May 28, 2025	34.55	34.92	34.42	34.71	34.71	1.61%	14,703
May 27, 2025	34.11	34.32	33.99	34.16	34.16	3.05%	14,127
May 23, 2025	33.00	33.40	32.74	33.15	33.15	0.39%	8,941
May 22, 2025	33.70	33.70	33.02	33.02	33.02	-2.22%	7,490
May 21, 2025	33.94	34.03	33.50	33.77	33.77	0.51%	10,481
May 20, 2025	34.12	34.12	33.40	33.60	33.60	-1.29%	11,990
May 19, 2025	33.50	34.10	33.50	34.04	34.04	2.13%	17,133
May 16, 2025	33.10	33.48	33.03	33.33	33.33	0.33%	6,514
May 15, 2025	33.33	33.60	32.96	33.22	33.22	0.24%	16,842
May 14, 2025	32.80	33.22	32.41	33.14	33.14	1.47%	27,987