Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	65.55	66.30	64.68	65.20	65.20	1.78%	12,569
Aug 19, 2026	64.44	65.09	63.50	64.06	64.06	-0.11%	54,013
Aug 18, 2026	64.68	64.92	63.72	64.13	64.13	-1.29%	14,143
Aug 17, 2026	65.87	65.87	64.64	64.97	64.97	-2.29%	12,543
Aug 14, 2026	67.38	67.38	66.13	66.49	66.49	-1.85%	12,083
Aug 13, 2026	67.06	68.20	67.06	67.74	67.74	-0.48%	16,800
Aug 12, 2026	68.60	68.72	67.38	68.07	68.07	6.23%	20,508
Aug 11, 2026	64.66	64.84	63.67	64.08	64.08	-0.22%	21,421
Aug 10, 2026	65.00	65.02	64.02	64.22	64.22	-2.89%	17,686
Aug 7, 2026	66.37	66.66	65.60	66.13	66.13	1.04%	17,832
Aug 6, 2026	65.01	66.83	65.01	65.45	65.45	1.79%	32,360
Aug 5, 2026	65.60	65.60	64.30	64.30	64.30	-5.70%	17,516
Aug 4, 2026	67.50	68.48	66.83	68.19	68.19	2.96%	17,792
Aug 3, 2026	66.03	66.62	65.73	66.23	66.23	-1.69%	15,673
Jul 31, 2026	67.16	67.68	66.90	67.37	67.37	1.05%	22,654
Jul 30, 2026	65.51	66.99	65.51	66.67	66.67	4.45%	22,365
Jul 29, 2026	66.98	67.03	63.83	63.83	63.83	-5.32%	30,272
Jul 28, 2026	68.68	68.68	67.20	67.42	67.42	-3.60%	25,691
Jul 27, 2026	70.81	71.14	69.17	69.94	69.94	0.82%	17,775
Jul 24, 2026	68.09	70.40	68.09	69.37	69.37	1.92%	21,043
Jul 23, 2026	68.03	68.84	67.87	68.06	68.06	-1.29%	10,962
Jul 22, 2026	70.00	70.27	68.71	68.95	68.95	-0.81%	21,891
Jul 21, 2026	68.91	69.61	68.77	69.51	69.51	3.27%	20,899
Jul 20, 2026	67.67	68.11	67.09	67.31	67.31	2.12%	19,272
Jul 17, 2026	65.83	66.48	65.62	65.91	65.91	-1.36%	13,023
Jul 16, 2026	67.39	67.87	66.66	66.82	66.82	-1.49%	24,235
Jul 15, 2026	67.45	68.42	67.25	67.83	67.83	1.74%	20,923
Jul 14, 2026	66.20	67.39	66.20	66.67	66.67	2.21%	15,904
Jul 13, 2026	65.33	65.79	65.08	65.23	65.23	-0.78%	13,157
Jul 10, 2026	65.82	67.22	65.52	65.74	65.74	-0.98%	14,616