Henkel AG & Co. KGaA (FRA:HEN)
Germany · Delayed Price · Currency is EUR 62.40
-1.15 (-1.81%)
At close: Mar 27, 2026
FRA:HEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.65 | 62.65 | 62.20 | 62.40 | 62.40 | -1.81% | 330 |
| Mar 26, 2026 | 62.25 | 63.65 | 62.25 | 63.55 | 63.55 | 0.71% | 60 |
| Mar 25, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 1.28% | 80 |
| Mar 24, 2026 | 61.95 | 62.30 | 61.95 | 62.30 | 62.30 | 0.08% | 50 |
| Mar 23, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -0.24% | 32 |
| Mar 20, 2026 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | -1.42% | 80 |
| Mar 19, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.31% | - |
| Mar 18, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.99% | - |
| Mar 17, 2026 | 64.70 | 65.45 | 64.70 | 65.45 | 65.45 | -0.46% | 30 |
| Mar 16, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.31% | 1 |
| Mar 13, 2026 | 66.00 | 66.00 | 65.55 | 65.55 | 65.55 | -1.06% | 20 |
| Mar 12, 2026 | 65.35 | 66.25 | 65.35 | 66.25 | 66.25 | 1.30% | 30 |
| Mar 11, 2026 | 68.35 | 68.35 | 65.25 | 65.40 | 65.40 | -4.32% | 79 |
| Mar 10, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.29% | - |
| Mar 9, 2026 | 67.20 | 68.55 | 67.20 | 68.55 | 68.55 | -2.42% | 15 |
| Mar 6, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -1.06% | - |
| Mar 5, 2026 | 71.45 | 71.45 | 71.00 | 71.00 | 71.00 | -0.14% | 40 |
| Mar 4, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.77% | - |
| Mar 3, 2026 | 73.65 | 73.65 | 71.65 | 71.65 | 71.65 | -3.57% | 106 |
| Mar 2, 2026 | 74.70 | 74.70 | 74.30 | 74.30 | 74.30 | -2.24% | 125 |
| Feb 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.39% | - |
| Feb 26, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.52% | 2 |
| Feb 25, 2026 | 76.75 | 76.75 | 76.70 | 76.70 | 76.70 | -0.20% | 20 |
| Feb 24, 2026 | 76.20 | 77.05 | 76.20 | 76.85 | 76.85 | 2.19% | 347 |
| Feb 23, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.79% | 50 |
| 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 |