Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.19	39.55	38.88	39.01	39.01	0.15%	14,793
Jun 26, 2025	39.24	39.46	38.91	38.95	38.95	-0.18%	19,411
Jun 25, 2025	39.36	39.69	39.01	39.02	39.02	-0.91%	27,950
Jun 24, 2025	39.19	39.45	38.86	39.38	39.38	3.01%	40,314
Jun 23, 2025	37.83	38.35	37.52	38.23	38.23	1.87%	19,916
Jun 20, 2025	37.76	37.77	37.36	37.53	37.53	1.38%	22,579
Jun 18, 2025	36.53	37.49	36.53	37.02	37.02	2.55%	25,999
Jun 17, 2025	36.05	36.29	35.96	36.10	36.10	0.22%	11,478
Jun 16, 2025	35.85	36.60	35.73	36.02	36.02	3.92%	24,727
Jun 13, 2025	34.61	34.93	34.52	34.66	34.66	-1.23%	14,764
Jun 12, 2025	34.87	35.28	34.69	35.09	35.09	-2.45%	16,479
Jun 11, 2025	36.38	36.54	35.65	35.97	35.97	0.42%	12,204
Jun 10, 2025	36.23	36.23	35.65	35.82	35.82	-2.42%	17,661
Jun 9, 2025	36.99	37.50	36.51	36.71	36.71	-0.57%	40,458
Jun 6, 2025	37.26	37.33	36.84	36.92	36.92	-0.14%	8,434
Jun 5, 2025	36.82	37.26	36.70	36.97	36.97	0.41%	14,991
Jun 4, 2025	36.61	36.95	36.60	36.82	36.82	2.05%	13,781
Jun 3, 2025	35.93	36.45	35.76	36.08	36.08	1.81%	19,580
Jun 2, 2025	35.55	35.77	35.20	35.44	35.44	0.83%	20,296
May 30, 2025	35.23	35.40	35.02	35.15	35.15	-0.48%	14,831
May 29, 2025	36.26	36.28	34.93	35.32	35.32	1.76%	41,791
May 28, 2025	34.55	34.92	34.42	34.71	34.71	1.61%	14,703
May 27, 2025	34.11	34.32	33.99	34.16	34.16	3.05%	14,127
May 23, 2025	33.00	33.40	32.74	33.15	33.15	0.39%	8,941
May 22, 2025	33.70	33.70	33.02	33.02	33.02	-2.22%	7,490
May 21, 2025	33.94	34.03	33.50	33.77	33.77	0.51%	10,481
May 20, 2025	34.12	34.12	33.40	33.60	33.60	-1.29%	11,990
May 19, 2025	33.50	34.10	33.50	34.04	34.04	2.13%	17,133
May 16, 2025	33.10	33.48	33.03	33.33	33.33	0.33%	6,514
May 15, 2025	33.33	33.60	32.96	33.22	33.22	0.24%	16,842
May 14, 2025	32.80	33.22	32.41	33.14	33.14	1.47%	27,987
May 13, 2025	32.05	32.88	32.05	32.66	32.66	2.70%	24,232
May 12, 2025	32.08	32.23	31.70	31.80	31.80	1.79%	29,515
May 9, 2025	31.40	31.41	31.22	31.24	31.24	0.45%	9,541
May 8, 2025	31.29	31.30	30.89	31.10	31.10	1.07%	19,724
May 7, 2025	30.87	30.99	30.42	30.77	30.77	1.99%	17,868
May 6, 2025	30.07	30.52	29.97	30.17	30.17	1.72%	17,597
May 5, 2025	30.01	30.01	29.60	29.66	29.66	-4.54%	26,111
May 2, 2025	30.90	31.23	30.66	31.07	31.07	1.30%	29,753
May 1, 2025	30.41	31.00	30.41	30.67	30.67	1.02%	9,558
Apr 30, 2025	30.50	30.66	30.01	30.36	30.36	-1.04%	10,000
Apr 29, 2025	29.83	30.98	29.83	30.68	30.68	3.26%	32,122
Apr 28, 2025	30.06	30.06	29.67	29.71	29.71	-3.60%	17,951
Apr 25, 2025	30.86	30.96	30.64	30.82	30.82	0.46%	19,042
Apr 24, 2025	30.75	30.93	30.57	30.68	30.68	0.49%	11,922
Apr 23, 2025	30.73	30.88	30.37	30.53	30.53	3.39%	41,506
Apr 22, 2025	29.27	29.77	27.50	29.53	29.53	4.35%	70,300
Apr 21, 2025	28.56	28.56	27.96	28.30	28.30	-1.12%	32,582
Apr 17, 2025	27.94	28.91	27.94	28.62	28.62	3.40%	23,687
Apr 16, 2025	27.50	28.08	27.30	27.68	27.68	0.14%	34,264