Kenon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	41.77	42.39	41.77	41.93	41.93	0.38%	5,630
Sep 25, 2025	41.80	42.44	41.53	41.77	41.77	-1.23%	6,376
Sep 24, 2025	42.74	42.74	42.28	42.29	42.29	-1.05%	16,246
Sep 23, 2025	42.47	42.90	42.47	42.74	42.74	0.21%	3,709
Sep 22, 2025	42.40	42.98	42.40	42.65	42.65	-1.04%	13,578
Sep 19, 2025	42.82	43.49	42.82	43.10	43.10	0.47%	16,142
Sep 18, 2025	43.23	43.23	42.77	42.90	42.90	2.68%	12,747
Sep 17, 2025	42.59	42.59	41.50	41.78	41.78	-4.37%	29,218
Sep 16, 2025	43.78	43.91	43.57	43.69	43.69	-1.42%	10,100
Sep 15, 2025	44.84	44.84	44.20	44.32	44.32	-5.08%	13,300
Sep 12, 2025	46.61	47.00	46.60	46.69	46.69	-0.19%	6,303
Sep 11, 2025	46.64	47.00	46.51	46.78	46.78	0.19%	8,929
Sep 10, 2025	46.86	47.29	46.59	46.69	46.69	1.61%	10,436
Sep 9, 2025	46.06	46.22	45.81	45.95	45.95	1.06%	5,228
Sep 8, 2025	45.67	45.85	45.20	45.47	45.47	2.13%	11,129
Sep 5, 2025	44.56	44.97	44.40	44.52	44.52	0.70%	8,650
Sep 4, 2025	44.44	44.47	44.04	44.21	44.21	0.87%	8,184
Sep 3, 2025	43.82	43.91	43.52	43.83	43.83	1.41%	11,015
Sep 2, 2025	43.96	43.98	43.12	43.22	43.22	-8.02%	25,202
Aug 29, 2025	47.32	47.73	46.41	46.99	46.99	-0.76%	7,617
Aug 28, 2025	46.77	47.72	46.55	47.35	47.35	4.57%	16,820
Aug 27, 2025	45.00	45.47	44.64	45.28	45.28	0.13%	10,108
Aug 26, 2025	45.00	45.41	44.99	45.22	45.22	-0.24%	12,321
Aug 25, 2025	45.01	45.71	45.01	45.33	45.33	0.31%	9,135
Aug 22, 2025	45.27	45.37	45.08	45.19	45.19	1.71%	5,321
Aug 21, 2025	44.15	45.26	44.14	44.43	44.43	0.36%	7,561
Aug 20, 2025	44.45	44.45	43.70	44.27	44.27	-1.09%	7,989
Aug 19, 2025	44.85	45.07	44.70	44.76	44.76	-0.40%	4,090
Aug 18, 2025	45.23	45.33	44.85	44.94	44.94	-0.22%	8,146
Aug 15, 2025	44.94	45.50	44.77	45.04	45.04	0.22%	11,013
Aug 14, 2025	44.54	45.32	44.54	44.94	44.94	0.72%	12,483
Aug 13, 2025	44.36	44.93	44.28	44.62	44.62	4.42%	15,155
Aug 12, 2025	42.80	42.95	42.24	42.73	42.73	-1.88%	15,540
Aug 11, 2025	43.51	44.00	43.42	43.55	43.55	1.35%	8,201
Aug 8, 2025	42.99	43.21	42.88	42.97	42.97	0.07%	6,657
Aug 7, 2025	43.16	43.40	42.85	42.94	42.94	-0.09%	16,813
Aug 6, 2025	42.91	43.32	42.67	42.98	42.98	-0.51%	22,037
Aug 5, 2025	43.55	43.67	42.56	43.20	43.20	-3.76%	56,617
Aug 4, 2025	45.69	45.74	44.64	44.89	44.89	-4.04%	46,511
Aug 1, 2025	47.24	47.32	46.58	46.78	46.78	-1.78%	25,076
Jul 31, 2025	48.10	48.27	47.37	47.63	47.63	-1.28%	16,906
Jul 30, 2025	48.11	48.49	47.86	48.25	48.25	0.17%	10,028
Jul 29, 2025	48.18	48.23	47.90	48.17	48.17	0.06%	7,552
Jul 28, 2025	48.28	48.42	47.87	48.14	48.14	-1.23%	14,247
Jul 25, 2025	48.49	49.00	47.82	48.74	48.74	1.02%	28,984
Jul 24, 2025	48.60	48.74	47.91	48.25	48.25	-2.54%	25,710
Jul 23, 2025	48.37	49.99	48.35	49.51	49.51	5.57%	44,310
Jul 22, 2025	46.98	47.08	46.66	46.90	46.90	0.43%	8,178
Jul 21, 2025	47.00	47.17	46.51	46.70	46.70	-1.10%	11,404
Jul 18, 2025	46.96	47.30	46.84	47.22	47.22	0.62%	11,948