Henkel AG & Co. KGaA (FRA:HEN)
Germany · Delayed Price · Currency is EUR 75.80
-1.00 (-1.30%)
At close: Feb 20, 2026
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 75.60 | 75.80 | 75.60 | 75.80 | 75.80 | -1.30% | 100 |
| Feb 19, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.72% | 18 |
| Feb 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.50% | - |
| Feb 17, 2026 | 76.50 | 76.65 | 76.50 | 76.65 | 76.65 | 1.73% | 3 |
| Feb 16, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.07% | - |
| Feb 13, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.05% | - |
| Feb 12, 2026 | 75.00 | 76.20 | 75.00 | 76.20 | 76.20 | 0.66% | 2 |
| Feb 11, 2026 | 74.10 | 75.70 | 74.10 | 75.70 | 75.70 | 1.95% | 52 |
| Feb 10, 2026 | 73.45 | 74.25 | 73.45 | 74.25 | 74.25 | 0.81% | 200 |
| Feb 9, 2026 | 73.60 | 73.65 | 73.40 | 73.65 | 73.65 | -0.14% | 2,150 |
| Feb 6, 2026 | 73.05 | 73.75 | 73.05 | 73.75 | 73.75 | -0.41% | 420 |
| Feb 5, 2026 | 72.50 | 74.05 | 72.50 | 74.05 | 74.05 | 2.85% | 30 |
| Feb 4, 2026 | 70.45 | 72.00 | 70.45 | 72.00 | 72.00 | 3.90% | 33 |
| Feb 3, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.14% | - |
| Feb 2, 2026 | 69.10 | 70.10 | 69.10 | 70.10 | 70.10 | 0.86% | 500 |
| Jan 30, 2026 | 68.30 | 69.50 | 68.30 | 69.50 | 69.50 | 2.96% | 25 |
| Jan 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.15% | - |
| Jan 28, 2026 | 67.15 | 67.75 | 67.15 | 67.60 | 67.60 | -0.37% | 350 |
| Jan 27, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.29% | - |
| Jan 26, 2026 | 67.20 | 68.05 | 67.20 | 68.05 | 68.05 | 0.29% | 100 |
| Jan 23, 2026 | 66.80 | 67.85 | 66.80 | 67.85 | 67.85 | 0.30% | 100 |
| Jan 22, 2026 | 67.30 | 67.65 | 67.00 | 67.65 | 67.65 | 0.82% | 70 |
| Jan 21, 2026 | 65.75 | 67.10 | 65.75 | 67.10 | 67.10 | -0.74% | 40 |
| Jan 20, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.59% | - |
| Jan 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.12% | 10 |
| Jan 16, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.37% | 60 |
| Jan 15, 2026 | 67.75 | 67.75 | 67.50 | 67.50 | 67.50 | 1.20% | 7 |
| Jan 14, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.82% | - |
| Jan 13, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.22% | 2 |
| Jan 12, 2026 | 66.90 | 67.40 | 66.90 | 67.40 | 67.40 | 0.22% | 22 |
| Jan 9, 2026 | 65.50 | 67.25 | 65.50 | 67.25 | 67.25 | 5.32% | 20 |
| Jan 8, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -2.07% | - |
| Jan 7, 2026 | 64.95 | 65.20 | 64.95 | 65.20 | 65.20 | -0.38% | 36 |
| Jan 6, 2026 | 65.35 | 65.45 | 64.90 | 65.45 | 65.45 | 0.31% | 524 |
| Jan 5, 2026 | 64.90 | 65.25 | 64.90 | 65.25 | 65.25 | 0.54% | 37 |
| Jan 2, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.78% | - |
| Dec 30, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.23% | - |
| Dec 29, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -1.07% | - |
| Dec 23, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.84% | - |
| Dec 22, 2025 | 65.40 | 65.80 | 65.40 | 65.80 | 65.80 | 0.53% | 50 |
| Dec 19, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.61% | - |
| Dec 18, 2025 | 65.25 | 65.85 | 65.25 | 65.85 | 65.85 | 1.23% | 47 |
| Dec 17, 2025 | 65.40 | 65.40 | 65.05 | 65.05 | 65.05 | -0.99% | 10 |
| Dec 16, 2025 | 65.10 | 66.00 | 65.10 | 65.70 | 65.70 | 0.08% | 840 |
| Dec 15, 2025 | 65.20 | 65.65 | 65.20 | 65.65 | 65.65 | 0.61% | 106 |
| Dec 12, 2025 | 65.00 | 65.25 | 65.00 | 65.25 | 65.25 | 2.19% | 100 |
| Dec 11, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -1.16% | - |
| Dec 10, 2025 | 63.85 | 64.60 | 63.85 | 64.60 | 64.60 | 1.97% | 18 |
| Dec 9, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -1.17% | - |
| Dec 8, 2025 | 64.00 | 64.10 | 64.00 | 64.10 | 64.10 | -0.93% | 74 |