Kenon Holdings Ltd. (FRA:76N)
Germany
· Delayed Price · Currency is EUR 49.20
-2.30 (-4.47%)
At close: Dec 5, 2025
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -4.47% | - |
| Dec 4, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Dec 3, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Dec 2, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2.97% | - |
| Dec 1, 2025 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | 2.64% | - |
| Nov 28, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Nov 27, 2025 | 49.20 | 49.40 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Nov 26, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 2.07% | - |
| Nov 25, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | - | - |
| Nov 24, 2025 | 46.60 | 49.20 | 46.60 | 48.20 | 48.20 | -2.82% | 46 |
| Nov 21, 2025 | 46.00 | 49.60 | 42.80 | 49.60 | 49.60 | -0.80% | 60 |
| Nov 20, 2025 | 48.20 | 50.00 | 48.20 | 50.00 | 50.00 | 6.38% | 500 |
| Nov 19, 2025 | 48.20 | 48.40 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Nov 18, 2025 | 47.00 | 48.20 | 47.00 | 48.20 | 48.20 | 0.84% | - |
| Nov 17, 2025 | 47.20 | 47.80 | 46.00 | 47.80 | 47.80 | 2.58% | 2,000 |
| Nov 14, 2025 | 47.60 | 47.60 | 46.60 | 46.60 | 46.60 | -4.90% | - |
| Nov 13, 2025 | 47.20 | 49.00 | 47.20 | 49.00 | 49.00 | 2.51% | - |
| Nov 12, 2025 | 46.60 | 47.80 | 46.60 | 47.80 | 47.80 | 1.27% | - |
| Nov 11, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 6.31% | - |
| Nov 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Nov 7, 2025 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Nov 6, 2025 | 45.40 | 45.40 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Nov 5, 2025 | 44.40 | 45.60 | 44.40 | 45.60 | 45.60 | 0.88% | - |
| Nov 4, 2025 | 44.60 | 47.60 | 44.60 | 45.20 | 45.20 | -1.31% | 138 |
| Nov 3, 2025 | 43.60 | 46.00 | 43.60 | 45.80 | 45.80 | 5.05% | 65 |
| Oct 31, 2025 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | - | - |
| Oct 30, 2025 | 42.80 | 43.80 | 42.80 | 43.60 | 43.60 | -4.39% | - |
| Oct 29, 2025 | 42.60 | 45.60 | 42.60 | 45.60 | 45.60 | 5.56% | 581 |
| Oct 28, 2025 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | 0.47% | - |
| Oct 27, 2025 | 41.40 | 43.00 | 41.40 | 43.00 | 43.00 | 5.91% | - |
| Oct 24, 2025 | 41.00 | 43.60 | 40.60 | 40.60 | 40.60 | -1.46% | 23 |
| Oct 23, 2025 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | - | - |
| Oct 22, 2025 | 40.80 | 42.80 | 40.00 | 41.20 | 41.20 | -0.48% | 130 |
| Oct 21, 2025 | 41.20 | 43.60 | 41.20 | 41.40 | 41.40 | -0.96% | 111 |
| Oct 20, 2025 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | -3.24% | 100 |
| Oct 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | 219 |
| Oct 14, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 5.29% | 30 |
| Oct 10, 2025 | 41.20 | 44.80 | 41.20 | 41.60 | 41.60 | -4.59% | 30 |
| Oct 9, 2025 | 39.40 | 43.60 | 39.40 | 43.60 | 43.60 | 6.34% | 50 |
| Oct 8, 2025 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | 5.13% | 1,236 |
| Oct 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 50 |
| Oct 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | 2,000 |
| Oct 1, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | - | 453 |
| Sep 30, 2025 | 38.80 | 39.40 | 38.00 | 39.20 | 39.20 | 1.55% | 561 |
| Sep 29, 2025 | 39.00 | 40.00 | 38.00 | 38.60 | 38.60 | 11.56% | 1,145 |
| Sep 26, 2025 | 34.60 | 34.80 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Sep 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Sep 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Sep 23, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | 1.14% | - |
| Sep 22, 2025 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 19, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Sep 18, 2025 | 34.40 | 36.00 | 34.20 | 36.00 | 36.00 | 3.45% | - |
| Sep 17, 2025 | 35.80 | 35.80 | 34.80 | 34.80 | 34.80 | -4.40% | - |
| Sep 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Sep 15, 2025 | 38.80 | 38.80 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Sep 12, 2025 | 38.80 | 38.80 | 37.80 | 37.80 | 37.80 | -3.57% | - |
| Sep 11, 2025 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | -0.51% | - |
| Sep 10, 2025 | 38.00 | 39.40 | 38.00 | 39.40 | 39.40 | 1.55% | - |
| Sep 9, 2025 | 37.40 | 38.80 | 37.40 | 38.80 | 38.80 | 1.04% | - |
| Sep 8, 2025 | 36.80 | 38.40 | 36.80 | 38.40 | 38.40 | 3.23% | - |
| Sep 5, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | -1.06% | - |
| Sep 4, 2025 | 35.80 | 37.60 | 35.80 | 37.60 | 37.60 | 1.62% | - |
| Sep 3, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | - |
| Sep 2, 2025 | 38.20 | 38.20 | 36.40 | 37.00 | 37.00 | -1.60% | - |
| Sep 1, 2025 | 38.60 | 38.60 | 37.60 | 37.60 | 37.60 | -3.59% | - |
| Aug 29, 2025 | 38.80 | 39.00 | 37.80 | 39.00 | 39.00 | -1.02% | - |
| Aug 28, 2025 | 36.60 | 39.40 | 36.60 | 39.40 | 39.40 | 3.68% | - |
| Aug 27, 2025 | 36.80 | 38.00 | 36.80 | 38.00 | 38.00 | - | - |
| Aug 26, 2025 | 37.00 | 38.00 | 36.80 | 38.00 | 38.00 | -3.06% | - |
| Aug 25, 2025 | 36.60 | 39.20 | 36.60 | 39.20 | 39.20 | 5.38% | 105 |
| Aug 22, 2025 | 36.40 | 37.20 | 35.60 | 37.20 | 37.20 | -0.53% | - |
| Aug 21, 2025 | 36.20 | 37.40 | 36.20 | 37.40 | 37.40 | -0.53% | - |
| Aug 20, 2025 | 36.60 | 37.60 | 36.40 | 37.60 | 37.60 | -0.53% | - |
| Aug 19, 2025 | 36.60 | 37.80 | 36.60 | 37.80 | 37.80 | -0.53% | - |
| Aug 18, 2025 | 36.60 | 38.00 | 36.60 | 38.00 | 38.00 | - | - |
| Aug 15, 2025 | 36.60 | 38.00 | 35.80 | 38.00 | 38.00 | 1.06% | - |
| Aug 14, 2025 | 36.20 | 37.60 | 35.80 | 37.60 | 37.60 | 0.53% | - |
| Aug 13, 2025 | 34.60 | 37.40 | 34.60 | 37.40 | 37.40 | 3.31% | - |
| Aug 12, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | -1.63% | - |
| Aug 11, 2025 | 36.40 | 36.80 | 36.00 | 36.80 | 36.80 | 3.37% | 4 |
| Aug 8, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | -2.20% | - |
| Aug 7, 2025 | 34.80 | 36.40 | 34.80 | 36.40 | 36.40 | 0.55% | - |
| Aug 6, 2025 | 35.40 | 36.20 | 35.20 | 36.20 | 36.20 | -1.63% | - |
| Aug 5, 2025 | 37.00 | 37.00 | 36.40 | 36.80 | 36.80 | -5.15% | - |
| Aug 4, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | - | - |
| Aug 1, 2025 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | -5.37% | - |
| Jul 31, 2025 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | - | - |
| Jul 30, 2025 | 39.40 | 41.00 | 39.40 | 41.00 | 41.00 | 0.49% | - |
| Jul 29, 2025 | 39.40 | 40.80 | 39.00 | 40.80 | 40.80 | 0.99% | - |
| Jul 28, 2025 | 39.20 | 40.40 | 38.80 | 40.40 | 40.40 | 2.54% | - |
| Jul 25, 2025 | 39.00 | 39.40 | 38.60 | 39.40 | 39.40 | -2.48% | - |
| Jul 24, 2025 | 39.80 | 40.40 | 39.20 | 40.40 | 40.40 | -0.49% | - |
| Jul 23, 2025 | 37.80 | 40.60 | 37.80 | 40.60 | 40.60 | 3.05% | - |
| Jul 22, 2025 | 38.00 | 39.40 | 38.00 | 39.40 | 39.40 | - | - |
| Jul 21, 2025 | 38.40 | 39.40 | 38.00 | 39.40 | 39.40 | - | - |
| Jul 18, 2025 | 38.20 | 39.40 | 38.20 | 39.40 | 39.40 | -3.90% | - |
| Jul 17, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 4.06% | 300 |
| Jul 16, 2025 | 36.20 | 39.40 | 36.20 | 39.40 | 39.40 | 4.79% | - |
| Jul 15, 2025 | 36.20 | 37.60 | 36.00 | 37.60 | 37.60 | 1.08% | - |
| Jul 14, 2025 | 36.20 | 37.20 | 36.00 | 37.20 | 37.20 | - | - |