Henkel AG & Co. KGaA (FRA:HEN3)
Germany · Delayed Price · Currency is EUR 78.76
+1.64 (2.13%)
At close: Oct 23, 2026
FRA:HEN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78.46 | 78.76 | 78.46 | 78.76 | 78.76 | 2.13% | 390 |
| Oct 22, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -1.93% | - |
| Oct 21, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.08% | - |
| Oct 20, 2026 | 77.98 | 78.70 | 77.98 | 78.70 | 78.70 | 0.59% | 709 |
| Oct 19, 2026 | 78.30 | 78.30 | 77.90 | 78.24 | 78.24 | -0.58% | 442 |
| Oct 16, 2026 | 77.84 | 78.86 | 77.82 | 78.70 | 78.70 | 2.37% | 906 |
| Oct 15, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 0.26% | - |
| Oct 14, 2026 | 75.52 | 76.68 | 75.52 | 76.68 | 76.68 | 1.59% | 247 |
| Oct 13, 2026 | 75.04 | 76.58 | 75.04 | 75.48 | 75.48 | 1.42% | 272 |
| Oct 12, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -1.43% | - |
| Oct 9, 2026 | 74.30 | 75.50 | 74.30 | 75.50 | 75.50 | 2.30% | 1 |
| Oct 8, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.43% | - |
| Oct 7, 2026 | 72.78 | 74.12 | 72.78 | 74.12 | 74.12 | 1.53% | 160 |
| Oct 6, 2026 | 72.62 | 73.00 | 72.62 | 73.00 | 73.00 | 0.66% | 20 |
| Oct 5, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.64% | 6 |
| Oct 2, 2026 | 71.82 | 72.48 | 71.82 | 72.06 | 72.06 | 0.50% | 125 |
| Oct 1, 2026 | 72.50 | 72.50 | 71.70 | 71.70 | 71.70 | -2.69% | 15 |
| Sep 30, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.33% | - |
| Sep 29, 2026 | 73.80 | 73.80 | 73.44 | 73.44 | 73.44 | -0.78% | 100 |
| Sep 28, 2026 | 73.30 | 74.46 | 73.30 | 74.02 | 74.02 | 0.33% | 80 |
| Sep 25, 2026 | 74.24 | 74.24 | 73.52 | 73.78 | 73.78 | -0.54% | 106 |
| Sep 24, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 0.30% | - |
| Sep 23, 2026 | 75.22 | 75.22 | 73.96 | 73.96 | 73.96 | -1.02% | 103 |
| Sep 22, 2026 | 73.10 | 74.72 | 73.10 | 74.72 | 74.72 | 2.72% | 2,600 |
| Sep 21, 2026 | 72.70 | 72.74 | 72.70 | 72.74 | 72.74 | -0.41% | 10 |
| Sep 18, 2026 | 73.66 | 73.66 | 73.04 | 73.04 | 73.04 | -0.92% | 25 |
| Sep 17, 2026 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 1.29% | - |
| Sep 16, 2026 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -0.30% | - |
| Sep 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.30% | - |
| Sep 14, 2026 | 71.76 | 73.22 | 71.76 | 73.22 | 73.22 | -0.44% | 50 |
| Sep 11, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -0.19% | - |
| Sep 10, 2026 | 74.06 | 74.06 | 73.68 | 73.68 | 73.68 | -0.32% | 91 |
| Sep 9, 2026 | 75.66 | 75.66 | 73.92 | 73.92 | 73.92 | -3.60% | - |
| Sep 8, 2026 | 75.86 | 76.68 | 75.86 | 76.68 | 76.68 | 0.71% | 33 |
| Sep 7, 2026 | 75.94 | 76.14 | 75.90 | 76.14 | 76.14 | 1.20% | 500 |
| Sep 4, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.27% | - |
| Sep 3, 2026 | 75.16 | 75.44 | 75.16 | 75.44 | 75.44 | 0.05% | 287 |
| Sep 2, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.74% | - |
| Sep 1, 2026 | 75.66 | 76.00 | 75.66 | 75.96 | 75.96 | -0.03% | 283 |
| Aug 31, 2026 | 75.50 | 76.08 | 75.50 | 75.98 | 75.98 | 0.29% | 67 |
| Aug 28, 2026 | 75.26 | 75.76 | 75.26 | 75.76 | 75.76 | 0.40% | 380 |
| Aug 27, 2026 | 76.16 | 76.16 | 75.46 | 75.46 | 75.46 | 0.03% | 4 |
| Aug 26, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 0.03% | - |
| Aug 25, 2026 | 76.46 | 76.46 | 75.42 | 75.42 | 75.42 | -1.80% | 210 |
| Aug 24, 2026 | 75.52 | 76.80 | 75.52 | 76.80 | 76.80 | 2.37% | 2 |
| Aug 21, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.08% | - |
| Aug 20, 2026 | 75.30 | 75.42 | 74.96 | 74.96 | 74.96 | 0.35% | 443 |
| Aug 19, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.35% | - |
| Aug 18, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -0.88% | - |
| Aug 17, 2026 | 76.14 | 76.14 | 75.10 | 75.10 | 75.10 | -2.47% | 41 |