Henkel AG & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	81.78	82.50	81.78	82.50	82.50	0.63%	400
Feb 19, 2026	82.70	82.70	81.98	81.98	81.98	-1.23%	165
Feb 18, 2026	82.68	83.00	82.54	83.00	83.00	1.07%	1,848
Feb 17, 2026	83.20	83.72	82.12	82.12	82.12	-1.18%	318
Feb 16, 2026	82.32	83.10	82.32	83.10	83.10	0.29%	100
Feb 13, 2026	81.92	82.86	81.92	82.86	82.86	0.70%	260
Feb 12, 2026	81.82	82.28	81.70	82.28	82.28	0.34%	130
Feb 11, 2026	79.96	82.02	79.96	82.00	82.00	1.89%	345
Feb 10, 2026	78.68	80.48	78.68	80.48	80.48	1.72%	180
Feb 9, 2026	79.54	79.96	79.12	79.12	79.12	-0.48%	750
Feb 6, 2026	78.16	79.50	78.16	79.50	79.50	0.97%	105
Feb 5, 2026	77.60	78.74	77.42	78.74	78.74	1.00%	1,035
Feb 4, 2026	75.04	78.18	75.04	77.96	77.96	5.15%	1,521
Feb 3, 2026	74.08	74.40	74.04	74.14	74.14	0.14%	250
Feb 2, 2026	73.92	74.90	73.92	74.04	74.04	0.03%	438
Jan 30, 2026	72.70	74.02	72.70	74.02	74.02	0.87%	50
Jan 29, 2026	71.46	73.38	71.46	73.38	73.38	1.83%	1,801
Jan 28, 2026	71.50	72.06	71.50	72.06	72.06	0.19%	192
Jan 27, 2026	71.92	71.92	71.54	71.92	71.92	-0.11%	1,866
Jan 26, 2026	71.68	72.00	71.64	72.00	72.00	0.93%	557
Jan 23, 2026	70.84	71.38	70.84	71.34	71.34	-0.72%	178
Jan 22, 2026	71.76	71.86	71.14	71.86	71.86	0.31%	300
Jan 21, 2026	70.12	71.64	70.12	71.64	71.64	2.28%	117
Jan 20, 2026	71.24	72.60	70.04	70.04	70.04	-2.21%	125
Jan 19, 2026	71.62	71.62	71.62	71.62	71.62	-0.86%	90
Jan 16, 2026	71.92	72.24	71.92	72.24	72.24	0.95%	109
Jan 15, 2026	71.60	72.42	71.56	71.56	71.56	-0.94%	315
Jan 14, 2026	71.04	72.24	71.04	72.24	72.24	1.46%	238
Jan 13, 2026	71.30	71.30	70.80	71.20	71.20	-0.34%	1,050
Jan 12, 2026	71.16	71.62	71.16	71.44	71.44	-0.22%	1,196
Jan 9, 2026	69.72	71.60	69.72	71.60	71.60	3.56%	469
Jan 8, 2026	68.64	69.14	68.62	69.14	69.14	0.70%	100
Jan 7, 2026	69.30	69.56	68.56	68.66	68.66	-1.49%	5,513
Jan 6, 2026	69.88	69.88	69.70	69.70	69.70	0.40%	20
Jan 5, 2026	69.52	69.80	69.26	69.42	69.42	-0.54%	214
Jan 2, 2026	69.50	69.80	69.40	69.80	69.80	0.46%	475
Dec 30, 2025	69.48	69.48	69.48	69.48	69.48	0.06%	-
Dec 29, 2025	69.82	69.82	69.44	69.44	69.44	-0.32%	517
Dec 23, 2025	69.66	69.66	69.66	69.66	69.66	0.03%	110
Dec 22, 2025	69.76	70.10	69.64	69.64	69.64	-1.16%	250
Dec 19, 2025	70.40	70.46	70.40	70.46	70.46	-0.14%	600
Dec 18, 2025	70.16	70.56	70.16	70.56	70.56	0.77%	118
Dec 17, 2025	70.02	70.02	70.02	70.02	70.02	-1.38%	-
Dec 16, 2025	69.72	71.00	69.72	71.00	71.00	1.00%	450
Dec 15, 2025	70.16	70.40	70.16	70.30	70.30	0.43%	450
Dec 12, 2025	69.90	70.00	69.82	70.00	70.00	0.78%	877
Dec 11, 2025	68.76	69.46	68.76	69.46	69.46	0.70%	10
Dec 10, 2025	69.02	69.44	68.90	68.98	68.98	0.61%	270
Dec 9, 2025	67.76	68.56	67.76	68.56	68.56	1.90%	570
Dec 8, 2025	68.46	68.98	67.28	67.28	67.28	-2.94%	372