Henkel AG & Co. KGaA (HENOF)
OTCMKTS · Delayed Price · Currency is USD
86.00
+5.50 (6.83%)
Jan 27, 2026, 3:48 PM EST
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 6.83% | 201 |
| Jan 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -2.62% | 200 |
| Jan 16, 2026 | 81.42 | 82.67 | 81.42 | 82.67 | 82.67 | 1.45% | 373 |
| Jan 15, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | -0.91% | 298 |
| Dec 29, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 1.52% | 503 |
| Dec 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.09% | 392 |
| Dec 18, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - | 333 |
| Dec 16, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 1.94% | 205 |
| Dec 15, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.15 | -1.33% | 198 |
| Dec 4, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 2.18% | 200 |
| Dec 3, 2025 | 77.91 | 80.50 | 77.91 | 80.50 | 80.50 | -0.49% | 921 |
| Nov 18, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -2.19% | 1,445 |
| Nov 7, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 2.49% | 180 |
| Nov 5, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.07% | 100 |
| Oct 30, 2025 | 81.57 | 81.57 | 80.64 | 80.64 | 80.64 | -2.04% | 558 |
| Oct 29, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.39% | 400 |
| Oct 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.69% | 228 |
| Oct 13, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | -1.60% | 2,469 |
| Oct 7, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 1.63% | 187 |
| Oct 2, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 2.22% | 263 |
| Sep 26, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -3.02% | 242 |
| Sep 23, 2025 | 79.48 | 81.34 | 79.48 | 81.34 | 81.34 | -7.27% | 418 |
| Sep 8, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 4.29% | 165 |
| 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 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.60% | 310 |
| Aug 19, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 3.42% | 271 |