Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,232
Apr 22, 2026	81.30	82.24	80.92	80.92	80.92	-0.48%	25,135
Apr 21, 2026	81.76	82.30	81.04	81.31	81.31	-0.32%	36,999
Apr 20, 2026	83.00	83.39	81.57	81.57	81.57	-1.58%	12,736
Apr 17, 2026	82.05	83.99	81.99	82.88	82.88	2.36%	15,494
Apr 16, 2026	81.94	81.94	80.71	80.97	80.97	-1.38%	17,891
Apr 15, 2026	82.09	82.65	81.96	82.10	82.10	0.16%	22,016
Apr 14, 2026	81.00	82.65	81.00	81.97	81.97	1.66%	31,238
Apr 13, 2026	82.30	82.30	80.02	80.63	80.63	-8.55%	51,965
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
Mar 6, 2026	83.16	84.37	82.89	84.22	80.54	-0.54%	13,329
Mar 5, 2026	85.26	85.89	84.04	84.68	80.98	-0.96%	16,950
Mar 4, 2026	85.25	85.78	84.12	85.50	81.77	2.15%	26,811
Mar 3, 2026	83.01	83.80	81.48	83.70	80.05	-1.13%	19,256
Mar 2, 2026	83.73	84.80	83.17	84.66	80.96	8.69%	24,954
Feb 27, 2026	78.50	79.07	77.29	77.89	74.49	-3.71%	26,061
Feb 26, 2026	81.05	81.07	79.33	80.89	77.36	-2.44%	17,674
Feb 25, 2026	82.00	82.96	81.27	82.91	79.29	0.67%	10,145
Feb 24, 2026	81.86	82.92	81.37	82.36	78.76	-1.14%	16,375
Feb 23, 2026	82.59	84.07	82.34	83.31	79.67	3.02%	14,912
Feb 20, 2026	79.86	81.96	79.83	80.87	77.34	0.62%	19,824
Feb 19, 2026	80.85	80.99	79.01	80.37	76.86	-3.10%	35,936
Feb 18, 2026	84.00	84.65	82.56	82.94	79.32	-0.07%	25,457
Feb 17, 2026	79.78	83.34	79.78	83.00	79.38	4.76%	25,797
Feb 13, 2026	78.25	79.42	78.25	79.23	75.77	1.43%	16,448
Feb 12, 2026	78.35	79.48	77.36	78.11	74.70	2.39%	17,008
Feb 11, 2026	76.85	76.85	75.60	76.29	72.96	-0.14%	8,794
Feb 10, 2026	75.47	76.86	75.47	76.40	73.06	3.24%	10,189
Feb 9, 2026	73.61	74.45	73.00	74.00	70.77	1.01%	7,380
Feb 6, 2026	71.50	74.24	71.50	73.26	70.06	2.50%	10,677
Feb 5, 2026	73.17	73.17	71.30	71.47	68.35	-4.68%	16,389
Feb 4, 2026	76.50	77.00	74.43	74.98	71.71	0.37%	18,252
Feb 3, 2026	73.78	75.47	73.72	74.70	71.44	4.30%	28,770
Feb 2, 2026	70.14	71.96	70.14	71.62	68.49	1.26%	16,617
Jan 30, 2026	71.55	71.55	69.89	70.73	67.64	-2.29%	8,702
Jan 29, 2026	71.42	72.71	71.15	72.39	69.23	0.54%	15,716
Jan 28, 2026	73.20	73.20	71.00	72.00	68.86	-4.82%	21,779
Jan 27, 2026	75.00	75.90	74.62	75.65	72.35	1.94%	13,108
Jan 26, 2026	73.86	74.57	73.86	74.21	70.97	1.53%	10,469
Jan 23, 2026	70.86	73.44	70.86	73.09	69.90	3.45%	22,099
Jan 22, 2026	69.77	70.87	69.75	70.65	67.57	3.93%	9,298
Jan 21, 2026	67.25	68.33	67.00	67.98	65.01	1.42%	10,862
Jan 20, 2026	67.03	67.96	66.87	67.03	64.10	-2.02%	20,329
Jan 16, 2026	69.66	69.66	68.00	68.41	65.42	-1.10%	9,349
Jan 15, 2026	68.75	69.62	68.63	69.17	66.15	-0.42%	11,829
Jan 14, 2026	69.00	69.51	68.33	69.46	66.43	-0.06%	13,159
Jan 13, 2026	69.76	69.76	69.18	69.50	66.47	-1.42%	12,869
Jan 12, 2026	69.63	70.74	69.63	70.50	67.42	1.45%	16,771
Jan 9, 2026	68.75	69.53	68.75	69.49	66.46	1.91%	14,720
Jan 8, 2026	67.48	68.48	67.48	68.19	65.21	0.21%	9,219
Jan 7, 2026	68.40	68.57	67.73	68.05	65.08	0.49%	10,150
Jan 6, 2026	67.31	68.13	67.31	67.72	64.76	-2.34%	17,634
Jan 5, 2026	68.33	69.71	68.33	69.34	66.31	2.67%	18,558
Jan 2, 2026	67.43	67.69	66.52	67.54	64.59	1.85%	24,727
Dec 31, 2025	66.64	67.02	65.87	66.31	63.41	-0.76%	7,408
Dec 30, 2025	66.70	67.57	66.64	66.82	63.90	0.19%	9,234
Dec 29, 2025	65.42	67.00	65.42	66.69	63.78	3.73%	19,004
Dec 26, 2025	65.38	65.38	64.18	64.29	61.48	-3.47%	19,800
Dec 24, 2025	66.07	66.65	66.07	66.60	63.69	1.73%	8,188
Dec 23, 2025	64.39	66.36	64.39	65.47	62.61	1.14%	9,351
Dec 22, 2025	64.34	64.85	64.16	64.73	61.90	0.73%	11,293
Dec 19, 2025	63.73	64.80	62.86	64.26	61.45	1.45%	39,044
Dec 18, 2025	63.10	63.76	62.70	63.34	60.57	3.09%	14,725
Dec 17, 2025	62.00	62.23	60.98	61.44	58.76	0.08%	15,478
Dec 16, 2025	61.20	61.68	60.51	61.39	58.71	0.84%	10,161
Dec 15, 2025	61.82	61.82	60.35	60.88	58.22	-0.67%	8,727
Dec 12, 2025	61.88	62.00	60.50	61.29	58.61	-0.99%	8,282
Dec 11, 2025	62.68	62.68	61.24	61.90	59.20	1.68%	10,570
Dec 10, 2025	60.44	61.29	59.90	60.88	58.22	0.20%	11,985
Dec 9, 2025	61.55	61.55	60.76	60.76	58.11	-0.83%	9,634
Dec 8, 2025	61.35	61.44	61.05	61.27	58.59	-0.13%	8,186
Dec 5, 2025	61.79	61.79	60.78	61.35	58.67	0.38%	5,166
Dec 4, 2025	61.97	61.97	60.63	61.12	58.45	-2.46%	15,395
Dec 3, 2025	62.39	62.66	61.64	62.66	59.92	0.29%	7,480