Henkel AG & Co. KGaA (HENOY)
OTCMKTS · Delayed Price · Currency is USD
20.34
+0.05 (0.25%)
Nov 26, 2025, 4:00 PM EST
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 20.07 | 20.37 | 20.07 | 20.34 | 20.34 | 0.25% | 6,477 |
| Nov 25, 2025 | 20.34 | 20.47 | 20.24 | 20.29 | 20.29 | 1.10% | 36,733 |
| Nov 24, 2025 | 20.34 | 20.34 | 20.02 | 20.07 | 20.07 | -1.16% | 37,539 |
| Nov 21, 2025 | 20.23 | 20.32 | 20.22 | 20.31 | 20.31 | 1.87% | 13,182 |
| Nov 20, 2025 | 20.05 | 20.13 | 19.91 | 19.93 | 19.93 | -1.47% | 19,706 |
| Nov 19, 2025 | 20.48 | 20.49 | 20.20 | 20.23 | 20.23 | 0.15% | 18,238 |
| Nov 18, 2025 | 20.31 | 20.31 | 20.15 | 20.20 | 20.20 | -1.23% | 10,701 |
| Nov 17, 2025 | 20.55 | 20.57 | 20.39 | 20.45 | 20.45 | -1.20% | 5,801 |
| Nov 14, 2025 | 20.67 | 20.90 | 20.67 | 20.70 | 20.70 | -1.73% | 20,225 |
| Nov 13, 2025 | 21.01 | 21.09 | 21.01 | 21.07 | 21.07 | -0.17% | 5,062 |
| Nov 12, 2025 | 21.12 | 21.12 | 21.06 | 21.10 | 21.10 | 0.29% | 5,641 |
| Nov 11, 2025 | 21.08 | 21.13 | 20.95 | 21.04 | 21.04 | -0.38% | 7,770 |
| Nov 10, 2025 | 21.25 | 21.25 | 21.05 | 21.12 | 21.12 | 0.09% | 5,964 |
| Nov 7, 2025 | 20.99 | 21.17 | 20.99 | 21.10 | 21.10 | 2.01% | 4,639 |
| Nov 6, 2025 | 20.72 | 20.73 | 20.61 | 20.69 | 20.69 | 1.10% | 5,730 |
| Nov 5, 2025 | 20.15 | 20.49 | 20.15 | 20.46 | 20.46 | 0.69% | 13,141 |
| Nov 4, 2025 | 20.33 | 20.38 | 20.27 | 20.32 | 20.32 | 0.52% | 14,449 |
| Nov 3, 2025 | 20.27 | 20.30 | 20.13 | 20.22 | 20.22 | -0.61% | 6,001 |
| Oct 31, 2025 | 20.29 | 20.35 | 20.24 | 20.34 | 20.34 | -0.88% | 13,111 |
| Oct 30, 2025 | 20.51 | 20.54 | 20.43 | 20.52 | 20.52 | 0.07% | 10,948 |
| Oct 29, 2025 | 20.76 | 20.76 | 20.50 | 20.51 | 20.51 | -0.80% | 7,089 |
| Oct 28, 2025 | 20.75 | 20.79 | 20.67 | 20.67 | 20.67 | -0.89% | 4,132 |
| Oct 27, 2025 | 20.60 | 21.07 | 20.60 | 20.86 | 20.86 | 0.07% | 8,103 |
| Oct 24, 2025 | 20.87 | 20.87 | 20.71 | 20.84 | 20.84 | -0.53% | 19,867 |
| Oct 23, 2025 | 20.91 | 21.12 | 20.88 | 20.95 | 20.95 | -0.29% | 3,750 |
| Oct 22, 2025 | 20.95 | 21.06 | 20.95 | 21.01 | 21.01 | 0.55% | 9,507 |
| Oct 21, 2025 | 20.95 | 20.95 | 20.88 | 20.90 | 20.90 | -0.48% | 12,362 |
| Oct 20, 2025 | 20.86 | 21.09 | 20.84 | 21.00 | 21.00 | 0.74% | 8,435 |
| Oct 17, 2025 | 20.87 | 21.00 | 20.82 | 20.84 | 20.84 | 0.58% | 17,641 |
| Oct 16, 2025 | 20.55 | 20.72 | 20.52 | 20.72 | 20.72 | 1.42% | 4,727 |
| Oct 15, 2025 | 20.36 | 20.49 | 20.31 | 20.43 | 20.43 | 0.84% | 3,231 |
| Oct 14, 2025 | 20.35 | 20.37 | 20.08 | 20.26 | 20.26 | -0.37% | 9,554 |
| Oct 13, 2025 | 20.05 | 20.41 | 20.05 | 20.34 | 20.34 | -0.66% | 5,028 |
| Oct 10, 2025 | 20.52 | 20.61 | 20.44 | 20.47 | 20.47 | 0.45% | 3,441 |
| Oct 9, 2025 | 20.47 | 20.50 | 20.30 | 20.38 | 20.38 | 0.44% | 4,406 |
| Oct 8, 2025 | 20.07 | 20.36 | 20.07 | 20.29 | 20.29 | -0.49% | 5,612 |
| Oct 7, 2025 | 20.54 | 20.60 | 20.39 | 20.39 | 20.39 | -0.44% | 10,373 |
| Oct 6, 2025 | 20.26 | 20.48 | 20.26 | 20.48 | 20.48 | -0.15% | 6,746 |
| Oct 3, 2025 | 20.56 | 20.56 | 20.45 | 20.51 | 20.51 | - | 6,975 |
| Oct 2, 2025 | 20.42 | 20.57 | 20.39 | 20.51 | 20.51 | 0.59% | 4,862 |
| Oct 1, 2025 | 20.41 | 20.41 | 20.24 | 20.39 | 20.39 | 0.86% | 6,961 |
| Sep 30, 2025 | 20.14 | 20.30 | 20.14 | 20.22 | 20.22 | -0.29% | 9,959 |
| Sep 29, 2025 | 20.18 | 20.38 | 20.18 | 20.28 | 20.28 | -0.24% | 8,118 |
| Sep 26, 2025 | 20.20 | 20.32 | 20.20 | 20.32 | 20.32 | 0.17% | 8,790 |
| Sep 25, 2025 | 19.98 | 20.38 | 19.98 | 20.29 | 20.29 | -0.69% | 25,866 |
| Sep 24, 2025 | 20.31 | 20.44 | 20.31 | 20.43 | 20.43 | -0.34% | 7,644 |
| Sep 23, 2025 | 20.44 | 20.58 | 20.37 | 20.50 | 20.50 | -2.61% | 25,892 |
| Sep 22, 2025 | 21.13 | 21.13 | 20.95 | 21.05 | 21.05 | -0.71% | 13,212 |
| Sep 19, 2025 | 21.04 | 21.20 | 21.02 | 21.20 | 21.20 | -0.66% | 13,411 |
| Sep 18, 2025 | 21.18 | 21.36 | 21.15 | 21.34 | 21.34 | -1.43% | 5,868 |