Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	85.60	85.60	83.50	84.57	84.57	-3.97%	28,418
May 15, 2026	89.92	89.92	87.50	88.07	88.07	-3.70%	12,012
May 14, 2026	90.71	91.50	90.00	91.45	91.45	0.95%	15,701
May 13, 2026	91.76	91.76	90.40	90.59	90.59	-1.36%	16,775
May 12, 2026	91.40	92.82	90.93	91.84	91.84	2.17%	24,386
May 11, 2026	89.68	90.99	89.27	89.89	89.89	1.12%	17,820
May 8, 2026	88.61	89.67	88.34	88.89	88.89	2.95%	18,431
May 7, 2026	92.08	92.08	78.42	86.34	86.34	-6.14%	119,461
May 6, 2026	93.57	93.67	91.99	91.99	91.99	-3.72%	31,566
May 5, 2026	93.70	95.93	93.70	95.54	95.54	6.04%	34,967
May 4, 2026	92.01	92.82	89.91	90.10	90.10	-3.16%	21,842
May 1, 2026	92.52	93.73	92.50	93.04	93.04	1.04%	24,229
Apr 30, 2026	91.41	93.24	91.21	92.08	92.08	4.97%	31,556
Apr 29, 2026	88.89	89.47	87.58	87.72	87.72	-0.97%	21,459
Apr 28, 2026	88.40	89.13	87.80	88.58	88.58	5.57%	53,128
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%	15,233
Apr 22, 2026	81.30	82.24	80.92	80.92	80.92	-0.48%	25,138
Apr 21, 2026	81.76	82.30	81.04	81.31	81.31	-0.32%	37,034
Apr 20, 2026	83.00	83.39	81.57	81.57	81.57	-1.58%	12,738
Apr 17, 2026	82.05	83.99	81.99	82.88	82.88	2.36%	15,506
Apr 16, 2026	81.94	81.94	80.71	80.97	80.97	-1.38%	17,895
Apr 15, 2026	82.09	82.65	81.96	82.10	82.10	0.16%	22,039
Apr 14, 2026	81.00	82.65	81.00	81.97	81.97	1.66%	31,240
Apr 13, 2026	82.30	82.30	80.02	80.63	80.63	-8.55%	51,970
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