Kenon Holdings Ltd. - KEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	66.07	66.6	66.6	66.65	66.07	8,188
December 23, 2025	64.39	65.47	65.47	66.36	64.39	9,400
December 22, 2025	64.34	64.73	64.73	64.85	64.16	11,300
December 19, 2025	63.73	64.26	64.26	64.8	62.86	39,044
December 18, 2025	63.1	63.34	63.34	63.76	62.7	14,725
December 17, 2025	62	61.44	61.44	62.23	60.97	15,500
December 16, 2025	61.2	61.39	61.39	61.68	60.51	10,200
December 15, 2025	61.82	60.88	60.88	61.82	60.35	8,727
December 12, 2025	61.88	61.29	61.29	62	60.5	8,282
December 11, 2025	62.68	61.9	61.9	62.68	61.24	10,600
December 10, 2025	60.44	60.88	60.88	61.29	59.9	12,000
December 09, 2025	61.55	60.76	60.76	61.55	60.76	9,634
December 08, 2025	61.35	61.27	61.27	61.44	61.05	8,200
December 05, 2025	61.79	61.35	61.35	61.79	60.78	5,200
December 04, 2025	61.97	61.12	61.12	61.97	60.63	15,400
December 03, 2025	62.39	62.66	62.66	62.66	61.64	7,480
December 02, 2025	62.01	62.48	62.48	62.88	61.84	14,539
December 01, 2025	60.8	60.04	60.04	60.8	59.99	13,400
November 28, 2025	59.91	59.68	59.68	59.91	58.81	5,560
November 26, 2025	58.19	58.84	58.84	59.2	58.19	16,500
November 25, 2025	57.3	57.44	57.44	57.86	56.76	5,640
November 24, 2025	56	57.04	57.04	57.25	56	17,600
November 21, 2025	56.05	55.57	55.57	56.05	54.66	6,100
November 20, 2025	56.86	54.84	54.84	56.86	54.56	16,700
November 19, 2025	56.98	57.9	57.9	57.9	56.98	5,500
November 18, 2025	56.95	57.52	57.52	57.68	56.69	9,600
November 17, 2025	56.13	56.37	56.37	57.25	56	9,000
November 14, 2025	57.25	56.52	56.52	57.44	56.28	8,336
November 13, 2025	58.32	57.22	57.22	58.32	56.77	14,200
November 12, 2025	56.5	56.46	56.46	56.57	56.03	11,126
November 11, 2025	56.2	55.68	55.68	56.2	55.21	10,500
November 10, 2025	54.63	55.52	55.52	55.52	54.63	10,920
November 07, 2025	53	52.66	52.66	53	51.95	9,015
November 06, 2025	52.6	52.76	52.76	53.34	51.84	15,943
November 05, 2025	53.14	53.8	53.8	53.97	53.14	10,841
November 04, 2025	53.26	52.29	52.29	53.26	52.09	7,200
November 03, 2025	53.81	53.04	53.04	53.81	52.66	9,800
October 31, 2025	52.63	52.07	52.07	52.63	51.45	4,000
October 30, 2025	52.25	52.45	52.45	52.59	52.05	6,700
October 29, 2025	51.91	51.67	51.67	52.35	51.67	12,508
October 28, 2025	51.5	51.2	51.2	51.5	51.08	5,003
October 27, 2025	50.92	51.01	51.01	51.15	50.78	12,037
October 24, 2025	49.81	49.81	49.81	49.81	49.81	1,500
October 23, 2025	48.78	49.07	49.07	49.39	48.78	2,400
October 22, 2025	48.76	48.23	48.23	48.76	47.62	5,800
October 21, 2025	49.16	48.82	48.82	49.18	48.72	6,700
October 20, 2025	49.63	50.02	50.02	50.24	49.63	10,541
October 17, 2025	48.07	48.98	48.98	49.04	48.07	5,228
October 16, 2025	49.04	48.89	48.89	49.63	48.78	11,000
October 15, 2025	49.31	48.09	48.09	49.31	47.8	17,708
October 14, 2025	48.55	48.83	48.83	49.15	48.18	8,000
October 13, 2025	49.8	49.42	49.42	49.8	49.03	20,300
October 10, 2025	49.55	48.18	48.18	49.63	48.18	7,332
October 09, 2025	49.13	49.34	49.34	49.54	48.91	20,617
October 08, 2025	46.88	47.2	47.2	47.27	46.68	11,031
October 07, 2025	46.76	46.2	46.2	46.79	45.71	9,041
October 06, 2025	45.75	46.15	46.15	46.86	45.75	11,547
October 03, 2025	45.37	45.19	45.19	45.41	45.13	4,900
October 02, 2025	45.46	45.05	45.05	45.46	44.79	7,933
October 01, 2025	45.23	45.17	45.17	46.27	44.3	12,400

Kenon Holdings Ltd. (KEN) NYSE