Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	64.90	65.35	63.68	64.11	64.11	-5.73%	11,487
Oct 29, 2026	67.70	68.62	67.36	68.01	68.01	3.83%	16,852
Oct 28, 2026	65.82	66.22	65.50	65.50	65.50	-4.38%	11,925
Oct 27, 2026	66.78	69.00	66.78	68.50	68.50	3.33%	24,593
Oct 26, 2026	65.01	67.08	65.01	66.29	66.29	3.53%	29,384
Oct 23, 2026	64.01	64.93	64.01	64.03	64.03	-1.51%	12,148
Oct 22, 2026	66.56	66.56	64.83	65.01	65.01	-0.96%	17,715
Oct 21, 2026	66.15	66.15	65.48	65.64	65.64	3.93%	16,882
Oct 20, 2026	63.59	63.65	63.09	63.16	63.16	1.66%	15,147
Oct 19, 2026	63.37	63.96	62.13	62.13	62.13	-2.06%	27,685
Oct 16, 2026	65.10	65.10	62.75	63.44	63.44	0.62%	50,721
Oct 15, 2026	63.80	63.80	62.55	63.05	63.05	1.96%	28,623
Oct 14, 2026	63.07	63.07	61.58	61.84	61.84	-2.48%	9,942
Oct 13, 2026	64.00	64.40	63.18	63.41	63.41	3.51%	11,348
Oct 12, 2026	61.70	61.85	61.09	61.26	61.26	2.37%	8,269
Oct 9, 2026	60.46	60.46	59.65	59.84	59.84	0.52%	9,515
Oct 8, 2026	59.54	60.18	59.53	59.53	59.53	-4.08%	14,934
Oct 7, 2026	61.52	62.06	61.32	62.06	62.06	0.88%	14,632
Oct 6, 2026	61.71	62.22	61.21	61.52	61.52	0.51%	11,894
Oct 5, 2026	61.49	61.49	60.73	61.21	61.21	1.19%	8,700
Oct 2, 2026	59.50	60.80	59.50	60.49	60.49	1.87%	15,819
Oct 1, 2026	59.01	59.55	58.89	59.38	59.38	-1.36%	12,455
Sep 30, 2026	61.18	62.93	59.72	60.20	60.20	-7.63%	22,049
Sep 29, 2026	63.36	65.70	63.36	65.17	65.17	1.67%	12,772
Sep 28, 2026	64.10	65.55	64.10	64.10	64.10	0.55%	12,541
Sep 25, 2026	63.47	64.07	63.32	63.75	63.75	-0.02%	11,598
Sep 24, 2026	63.48	64.37	63.42	63.76	63.76	-2.80%	9,472
Sep 23, 2026	65.86	66.38	65.60	65.60	65.60	-0.43%	8,167
Sep 22, 2026	65.99	66.17	65.50	65.88	65.88	-0.32%	6,351
Sep 21, 2026	66.10	66.21	65.40	66.09	66.09	1.09%	7,358
Sep 18, 2026	65.17	66.24	64.85	65.38	65.38	-1.31%	18,814
Sep 17, 2026	65.08	66.71	64.98	66.25	66.25	5.68%	13,764
Sep 16, 2026	62.97	63.55	62.25	62.69	62.69	1.26%	21,655
Sep 15, 2026	62.30	62.30	61.84	61.91	61.91	-3.73%	18,505
Sep 14, 2026	63.83	64.65	63.83	64.31	64.31	-2.40%	11,807
Sep 11, 2026	66.15	66.29	65.63	65.89	65.89	1.14%	11,992
Sep 10, 2026	66.76	66.76	65.15	65.15	65.15	-5.89%	11,278
Sep 9, 2026	70.33	70.61	68.86	69.23	69.23	0.96%	20,137
Sep 8, 2026	68.61	69.19	68.37	68.57	68.57	-0.88%	18,382
Sep 4, 2026	67.26	69.42	67.26	69.18	69.18	3.86%	18,899
Sep 3, 2026	64.95	66.95	64.95	66.61	66.61	1.42%	19,214
Sep 2, 2026	65.31	66.02	65.25	65.68	65.68	2.80%	11,212
Sep 1, 2026	65.06	65.24	63.89	63.89	63.89	-6.76%	25,276
Aug 31, 2026	68.32	68.77	68.32	68.52	68.52	1.92%	15,027
Aug 28, 2026	67.82	68.37	67.16	67.23	67.23	-2.38%	15,822
Aug 27, 2026	68.35	69.17	68.35	68.87	68.87	4.03%	14,871
Aug 26, 2026	66.83	66.83	65.93	66.20	66.20	-0.69%	10,719
Aug 25, 2026	66.77	67.01	66.36	66.66	66.66	1.23%	24,875
Aug 24, 2026	66.32	66.52	65.55	65.85	65.85	-0.60%	15,389
Aug 21, 2026	66.39	66.55	65.85	66.25	66.25	1.61%	20,213