Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	66.10	66.79	65.98	66.39	66.39	-1.75%	25,415
Jul 8, 2026	67.00	68.06	66.80	67.57	67.57	0.13%	18,010
Jul 7, 2026	68.03	68.59	67.48	67.48	67.48	-4.45%	25,347
Jul 6, 2026	70.12	71.27	69.67	70.62	70.62	3.70%	33,925
Jul 2, 2026	70.00	70.20	67.82	68.10	68.10	-1.63%	36,732
Jul 1, 2026	69.71	70.49	69.08	69.23	69.23	3.54%	42,002
Jun 30, 2026	67.09	67.78	66.47	66.86	66.86	-1.11%	31,811
Jun 29, 2026	68.26	68.71	66.86	67.61	67.61	2.66%	30,751
Jun 26, 2026	67.23	67.30	65.81	65.86	65.86	-1.11%	18,941
Jun 25, 2026	67.28	67.50	66.23	66.60	66.60	-	39,210
Jun 24, 2026	66.56	67.89	66.51	66.60	66.60	0.03%	26,475
Jun 23, 2026	65.23	67.00	65.06	66.58	66.58	0.54%	37,068
Jun 22, 2026	66.00	66.61	65.13	66.22	66.22	-3.46%	47,557
Jun 18, 2026	68.74	68.95	67.50	68.59	68.59	3.24%	35,166