Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	83.66	84.59	82.96	83.91	83.91	2.74%	38,955
Apr 24, 2026	81.95	82.99	81.44	81.67	81.67	0.42%	16,588
Apr 23, 2026	81.47	82.55	81.04	81.33	81.33	0.51%	15,232
Apr 22, 2026	81.30	82.24	80.92	80.92	80.92	-0.48%	25,135
Apr 21, 2026	81.76	82.30	81.04	81.31	81.31	-0.32%	36,999
Apr 20, 2026	83.00	83.39	81.57	81.57	81.57	-1.58%	12,736
Apr 17, 2026	82.05	83.99	81.99	82.88	82.88	2.36%	15,494
Apr 16, 2026	81.94	81.94	80.71	80.97	80.97	-1.38%	17,891
Apr 15, 2026	82.09	82.65	81.96	82.10	82.10	0.16%	22,016
Apr 14, 2026	81.00	82.65	81.00	81.97	81.97	1.66%	31,238
Apr 13, 2026	82.30	82.30	80.02	80.63	80.63	-8.55%	51,965
Apr 10, 2026	86.51	89.89	86.51	88.17	84.32	2.17%	32,239
Apr 9, 2026	85.00	87.90	84.25	86.30	82.53	-0.96%	45,843
Apr 8, 2026	86.31	87.19	85.00	87.14	83.33	3.27%	16,560
Apr 7, 2026	84.12	85.39	83.22	84.38	80.70	0.66%	14,918
Apr 6, 2026	85.27	85.30	82.94	83.83	80.17	-1.93%	22,208
Apr 2, 2026	85.02	85.99	83.75	85.48	81.75	0.08%	24,134
Apr 1, 2026	82.91	85.67	82.91	85.41	81.68	3.70%	25,288
Mar 31, 2026	79.53	82.45	79.50	82.36	78.76	3.01%	20,221
Mar 30, 2026	81.72	82.95	79.34	79.95	76.46	-0.81%	15,629
Mar 27, 2026	80.65	82.26	80.04	80.60	77.08	-0.74%	16,529
Mar 26, 2026	80.65	82.10	80.33	81.20	77.65	-0.20%	20,887
Mar 25, 2026	81.27	82.17	79.81	81.36	77.81	1.74%	14,744
Mar 24, 2026	78.72	80.23	78.20	79.97	76.48	-0.56%	27,337
Mar 23, 2026	81.27	81.84	79.17	80.42	76.91	-4.28%	29,766
Mar 20, 2026	87.28	87.28	84.02	84.02	80.35	-3.40%	19,173
Mar 19, 2026	85.56	87.40	85.00	86.98	83.18	0.71%	25,849
Mar 18, 2026	86.60	87.60	85.99	86.37	82.60	1.61%	17,423
Mar 17, 2026	83.18	85.20	83.18	85.00	81.29	6.33%	23,656
Mar 16, 2026	79.38	80.44	79.19	79.94	76.45	2.00%	15,298
Mar 13, 2026	80.40	80.40	77.61	78.37	74.95	-0.96%	13,902
Mar 12, 2026	79.45	79.95	78.90	79.13	75.67	-3.59%	26,819
Mar 11, 2026	80.24	82.62	80.24	82.08	78.50	1.27%	17,578
Mar 10, 2026	81.71	83.50	80.40	81.05	77.51	-2.51%	32,401
Mar 9, 2026	81.19	83.31	79.50	83.14	79.51	-1.28%	41,446
Mar 6, 2026	83.16	84.37	82.89	84.22	80.54	-0.54%	13,329
Mar 5, 2026	85.26	85.89	84.04	84.68	80.98	-0.96%	16,950
Mar 4, 2026	85.25	85.78	84.12	85.50	81.77	2.15%	26,811
Mar 3, 2026	83.01	83.80	81.48	83.70	80.05	-1.13%	19,256
Mar 2, 2026	83.73	84.80	83.17	84.66	80.96	8.69%	24,954
Feb 27, 2026	78.50	79.07	77.29	77.89	74.49	-3.71%	26,061
Feb 26, 2026	81.05	81.07	79.33	80.89	77.36	-2.44%	17,674
Feb 25, 2026	82.00	82.96	81.27	82.91	79.29	0.67%	10,145
Feb 24, 2026	81.86	82.92	81.37	82.36	78.76	-1.14%	16,375
Feb 23, 2026	82.59	84.07	82.34	83.31	79.67	3.02%	14,912
Feb 20, 2026	79.86	81.96	79.83	80.87	77.34	0.62%	19,824
Feb 19, 2026	80.85	80.99	79.01	80.37	76.86	-3.10%	35,936
Feb 18, 2026	84.00	84.65	82.56	82.94	79.32	-0.07%	25,457
Feb 17, 2026	79.78	83.34	79.78	83.00	79.38	4.76%	25,797
Feb 13, 2026	78.25	79.42	78.25	79.23	75.77	1.43%	16,448