Henkel AG & Co. KGaA (HENOF)
OTCMKTS · Delayed Price · Currency is USD
80.64
-1.68 (-2.04%)
Oct 30, 2025, 4:00 PM EDT
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 81.57 | 81.57 | 81.57 | 81.57 | - | -0.91% | 242 |
| Oct 29, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.39% | 400 |
| Oct 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 27, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 23, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 22, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.69% | 228 |
| Oct 15, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - | 6 |
| Oct 14, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - | - |
| Oct 13, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | -1.60% | 2,469 |
| Oct 10, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - | 152 |
| Oct 9, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - | - |
| Oct 8, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - | - |
| Oct 7, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 1.63% | 187 |
| Oct 6, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - | - |
| Oct 3, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - | - |
| Oct 2, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 2.22% | 263 |
| Oct 1, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - | - |
| Sep 30, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - | - |
| Sep 29, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - | 7 |
| Sep 26, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -3.02% | 242 |
| Sep 25, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - | - |
| Sep 24, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - | 22 |
| Sep 23, 2025 | 79.48 | 81.34 | 79.48 | 81.34 | 81.34 | -7.27% | 418 |
| Sep 22, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - | 85 |
| Sep 19, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - | 50 |
| Sep 18, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - | 20 |
| Sep 17, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - | - |
| Sep 16, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - | 2 |
| Sep 15, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - | - |
| Sep 12, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - | 226 |
| Sep 11, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - | - |
| Sep 10, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - | - |
| Sep 9, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - | - |
| Sep 8, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 4.29% | 165 |
| Sep 5, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - | - |
| Sep 4, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - | - |
| Sep 3, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - | - |
| Sep 2, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - | - |
| Aug 29, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - | 24 |
| Aug 28, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | -1.05% | 516 |
| Aug 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 300 |
| Aug 26, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Aug 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Aug 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1 |
| Aug 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 9 |