Henkel AG & Co. KGaA (VIE:HENI)
Austria · Delayed Price · Currency is EUR 70.70
+1.20 (1.73%)
At close: Feb 3, 2026
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 69.60 | 70.70 | 69.55 | 70.70 | 70.70 | 1.73% | - |
| Feb 2, 2026 | 70.15 | 70.20 | 69.50 | 69.50 | 69.50 | 0.07% | - |
| Jan 30, 2026 | 68.70 | 69.55 | 68.70 | 69.45 | 69.45 | 1.09% | - |
| Jan 29, 2026 | 68.10 | 68.70 | 68.10 | 68.70 | 68.70 | 1.18% | - |
| Jan 28, 2026 | 67.35 | 67.90 | 67.35 | 67.90 | 67.90 | 0.82% | - |
| Jan 27, 2026 | 67.70 | 67.70 | 67.35 | 67.35 | 67.35 | -1.10% | - |
| Jan 26, 2026 | 67.30 | 68.10 | 67.30 | 68.10 | 68.10 | 1.34% | - |
| Jan 23, 2026 | 67.35 | 67.40 | 67.15 | 67.20 | 67.20 | -0.88% | - |
| Jan 22, 2026 | 67.45 | 67.80 | 67.40 | 67.80 | 67.80 | 0.44% | - |
| Jan 21, 2026 | 66.70 | 68.00 | 66.70 | 67.50 | 67.50 | 1.50% | - |
| Jan 20, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -2.06% | - |
| Jan 19, 2026 | 67.75 | 68.10 | 67.75 | 67.90 | 67.90 | 0.15% | - |
| Jan 16, 2026 | 67.75 | 68.00 | 67.75 | 67.80 | 67.80 | - | - |
| Jan 15, 2026 | 68.20 | 68.20 | 67.20 | 67.80 | 67.80 | -0.22% | - |
| Jan 14, 2026 | 67.25 | 67.95 | 67.25 | 67.95 | 67.95 | 1.04% | - |
| Jan 13, 2026 | 67.35 | 67.35 | 66.95 | 67.25 | 67.25 | -0.30% | - |
| Jan 12, 2026 | 67.30 | 67.45 | 67.25 | 67.45 | 67.45 | 0.22% | - |
| Jan 9, 2026 | 66.45 | 67.30 | 66.45 | 67.30 | 67.30 | 2.67% | - |
| Jan 8, 2026 | 64.40 | 65.55 | 64.40 | 65.55 | 65.55 | 1.86% | - |
| Jan 7, 2026 | 65.00 | 65.30 | 64.35 | 64.35 | 64.35 | -1.53% | - |
| Jan 6, 2026 | 65.60 | 65.60 | 64.55 | 65.35 | 65.35 | -0.08% | - |
| Jan 5, 2026 | 65.30 | 65.45 | 65.05 | 65.40 | 65.40 | 0.31% | - |
| Jan 2, 2026 | 65.40 | 65.40 | 65.20 | 65.20 | 65.20 | 0.31% | - |
| Dec 30, 2025 | 65.00 | 65.00 | 64.95 | 65.00 | 65.00 | 0.08% | - |
| Dec 29, 2025 | 65.10 | 65.30 | 64.95 | 64.95 | 64.95 | -0.15% | - |
| Dec 23, 2025 | 65.40 | 65.80 | 65.05 | 65.05 | 65.05 | -0.61% | - |
| Dec 22, 2025 | 65.45 | 65.45 | 65.20 | 65.45 | 65.45 | -0.46% | - |
| Dec 19, 2025 | 65.70 | 65.90 | 65.45 | 65.75 | 65.75 | -0.38% | - |
| Dec 18, 2025 | 65.80 | 66.15 | 65.80 | 66.00 | 66.00 | 0.30% | - |
| Dec 17, 2025 | 65.30 | 65.80 | 65.10 | 65.80 | 65.80 | - | - |
| Dec 16, 2025 | 65.55 | 66.10 | 65.55 | 65.80 | 65.80 | 0.30% | - |
| Dec 15, 2025 | 65.20 | 65.70 | 65.20 | 65.60 | 65.60 | 0.46% | - |
| Dec 12, 2025 | 64.95 | 65.30 | 64.95 | 65.30 | 65.30 | - | - |
| Dec 11, 2025 | 64.20 | 65.30 | 64.20 | 65.30 | 65.30 | 1.40% | - |
| Dec 10, 2025 | 64.15 | 64.65 | 64.15 | 64.40 | 64.40 | -0.23% | - |
| Dec 9, 2025 | 63.75 | 64.55 | 63.75 | 64.55 | 64.55 | 1.33% | - |
| Dec 8, 2025 | 63.60 | 64.30 | 63.60 | 63.70 | 63.70 | -0.93% | - |
| Dec 5, 2025 | 64.45 | 64.65 | 64.30 | 64.30 | 64.30 | -0.39% | - |
| Dec 4, 2025 | 64.25 | 64.95 | 64.25 | 64.55 | 64.55 | 0.47% | - |
| Dec 3, 2025 | 63.70 | 64.25 | 63.70 | 64.25 | 64.25 | 0.86% | - |
| Dec 2, 2025 | 64.95 | 64.95 | 63.70 | 63.70 | 63.70 | -2.00% | - |
| Dec 1, 2025 | 64.80 | 65.00 | 64.75 | 65.00 | 65.00 | 0.46% | - |
| Nov 28, 2025 | 64.70 | 64.75 | 64.60 | 64.70 | 64.70 | -0.38% | - |
| Nov 27, 2025 | 64.45 | 64.95 | 64.45 | 64.95 | 64.95 | 0.15% | - |
| Nov 26, 2025 | 64.50 | 65.10 | 64.50 | 64.85 | 64.85 | -0.69% | - |
| Nov 25, 2025 | 64.70 | 65.30 | 64.70 | 65.30 | 65.30 | 0.54% | - |
| Nov 24, 2025 | 65.30 | 65.30 | 64.95 | 64.95 | 64.95 | -0.54% | - |
| Nov 21, 2025 | 64.60 | 65.30 | 64.60 | 65.30 | 65.30 | 1.56% | - |
| Nov 20, 2025 | 65.20 | 65.20 | 64.30 | 64.30 | 64.30 | -1.38% | - |
| Nov 19, 2025 | 64.45 | 65.45 | 64.45 | 65.20 | 65.20 | 1.24% | - |