Henkel AG & Co. KGaA (HENOY)
OTCMKTS · Delayed Price · Currency is USD
21.08
+0.09 (0.45%)
At close: Jan 16, 2026
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.94 | 21.08 | 20.94 | 21.08 | 21.08 | 0.45% | 8,698 |
| Jan 15, 2026 | 20.85 | 21.02 | 20.79 | 20.99 | 20.99 | -0.55% | 4,796 |
| Jan 14, 2026 | 20.93 | 21.12 | 20.93 | 21.10 | 21.10 | 1.64% | 29,019 |
| Jan 13, 2026 | 20.73 | 20.84 | 20.72 | 20.76 | 20.76 | -0.72% | 27,028 |
| Jan 12, 2026 | 20.88 | 20.91 | 20.81 | 20.91 | 20.91 | 0.53% | 7,803 |
| Jan 9, 2026 | 20.79 | 20.98 | 20.79 | 20.80 | 20.80 | 1.56% | 7,014 |
| Jan 8, 2026 | 19.82 | 20.48 | 19.82 | 20.48 | 20.48 | 3.59% | 14,869 |
| Jan 7, 2026 | 20.11 | 20.12 | 19.77 | 19.77 | 19.77 | -3.04% | 8,925 |
| Jan 6, 2026 | 20.38 | 20.44 | 20.29 | 20.39 | 20.39 | -1.12% | 7,836 |
| Jan 5, 2026 | 20.05 | 20.62 | 20.05 | 20.62 | 20.62 | 1.23% | 7,866 |
| Jan 2, 2026 | 20.48 | 20.66 | 20.37 | 20.37 | 20.37 | -0.24% | 14,561 |
| Dec 31, 2025 | 20.69 | 20.69 | 20.42 | 20.42 | 20.42 | -0.49% | 4,370 |
| Dec 30, 2025 | 20.49 | 20.56 | 20.48 | 20.52 | 20.52 | 0.15% | 29,978 |
| Dec 29, 2025 | 20.56 | 20.56 | 20.46 | 20.49 | 20.49 | -0.05% | 8,637 |
| Dec 26, 2025 | 20.47 | 20.56 | 20.43 | 20.50 | 20.50 | -0.02% | 2,456 |
| Dec 24, 2025 | 20.52 | 20.52 | 20.46 | 20.51 | 20.51 | -0.12% | 2,749 |
| Dec 23, 2025 | 20.51 | 20.53 | 20.42 | 20.53 | 20.53 | -0.05% | 11,494 |
| Dec 22, 2025 | 20.53 | 20.64 | 20.53 | 20.54 | 20.54 | -0.34% | 4,568 |
| Dec 19, 2025 | 20.58 | 20.64 | 20.54 | 20.61 | 20.61 | -0.67% | 8,546 |
| Dec 18, 2025 | 20.79 | 20.79 | 20.67 | 20.75 | 20.75 | 0.24% | 3,180 |
| Dec 17, 2025 | 20.58 | 20.74 | 20.51 | 20.70 | 20.70 | 0.11% | 2,912 |
| Dec 16, 2025 | 20.95 | 20.95 | 20.67 | 20.68 | 20.68 | 0.52% | 12,776 |
| Dec 15, 2025 | 20.69 | 20.70 | 20.50 | 20.57 | 20.57 | -0.05% | 6,587 |
| Dec 12, 2025 | 20.47 | 20.69 | 20.47 | 20.58 | 20.58 | -0.53% | 5,577 |
| Dec 11, 2025 | 20.55 | 20.69 | 20.46 | 20.69 | 20.69 | 2.48% | 6,149 |
| Dec 10, 2025 | 20.17 | 20.27 | 20.13 | 20.19 | 20.19 | 0.80% | 9,244 |
| Dec 9, 2025 | 20.17 | 20.17 | 19.98 | 20.03 | 20.03 | 0.93% | 15,242 |
| Dec 8, 2025 | 19.90 | 19.90 | 19.81 | 19.85 | 19.85 | -0.78% | 10,478 |
| Dec 5, 2025 | 20.22 | 20.24 | 19.81 | 20.00 | 20.00 | -0.55% | 14,578 |
| Dec 4, 2025 | 20.30 | 20.30 | 20.07 | 20.11 | 20.11 | -0.27% | 13,097 |
| Dec 3, 2025 | 20.18 | 20.24 | 20.11 | 20.17 | 20.17 | 0.82% | 38,498 |
| Dec 2, 2025 | 20.00 | 20.04 | 19.88 | 20.00 | 20.00 | -1.19% | 13,567 |
| Dec 1, 2025 | 20.08 | 20.39 | 20.08 | 20.24 | 20.24 | -0.03% | 10,114 |
| Nov 28, 2025 | 20.19 | 20.26 | 20.07 | 20.25 | 20.25 | -0.46% | 3,206 |
| 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 |