Henkel AG & Co. KGaA (HENOY)
OTCMKTS
· Delayed Price · Currency is USD
21.24
-0.48 (-2.21%)
Mar 9, 2026, 1:16 PM EST
Henkel AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.47 | 21.77 | 21.38 | 21.72 | 21.72 | -1.25% | 13,896 |
| Mar 5, 2026 | 22.09 | 22.09 | 21.79 | 22.00 | 22.00 | -2.30% | 24,149 |
| Mar 4, 2026 | 22.60 | 22.60 | 22.50 | 22.51 | 22.51 | -0.38% | 4,362 |
| Mar 3, 2026 | 22.40 | 22.63 | 22.34 | 22.60 | 22.60 | -4.48% | 8,688 |
| Mar 2, 2026 | 23.54 | 23.70 | 23.48 | 23.66 | 23.66 | -3.83% | 3,248 |
| Feb 27, 2026 | 24.69 | 24.90 | 24.40 | 24.60 | 24.60 | 0.21% | 3,518 |
| Feb 26, 2026 | 24.55 | 24.55 | 24.42 | 24.55 | 24.55 | -0.34% | 6,133 |
| Feb 25, 2026 | 24.42 | 24.67 | 24.42 | 24.63 | 24.63 | -0.57% | 3,554 |
| Feb 24, 2026 | 24.75 | 24.82 | 24.73 | 24.78 | 24.78 | 0.14% | 5,777 |
| Feb 23, 2026 | 24.62 | 24.74 | 24.62 | 24.74 | 24.74 | 1.37% | 1,785 |
| Feb 20, 2026 | 24.37 | 24.43 | 24.35 | 24.41 | 24.41 | 0.70% | 5,797 |
| Feb 19, 2026 | 24.22 | 24.25 | 24.16 | 24.24 | 24.24 | -1.12% | 6,024 |
| Feb 18, 2026 | 24.59 | 24.63 | 24.39 | 24.51 | 24.51 | -0.57% | 5,107 |
| Feb 17, 2026 | 24.55 | 24.65 | 24.39 | 24.65 | 24.65 | -0.08% | 4,315 |
| Feb 13, 2026 | 24.72 | 24.72 | 24.56 | 24.67 | 24.67 | 0.20% | 20,831 |
| Feb 12, 2026 | 24.39 | 24.62 | 24.39 | 24.62 | 24.62 | 0.53% | 17,030 |
| Feb 11, 2026 | 24.32 | 24.49 | 24.29 | 24.49 | 24.49 | 2.13% | 2,020 |
| Feb 10, 2026 | 23.84 | 24.07 | 23.84 | 23.98 | 23.98 | 1.65% | 14,159 |
| Feb 9, 2026 | 23.67 | 23.67 | 23.54 | 23.59 | 23.59 | -0.25% | 5,761 |
| Feb 6, 2026 | 23.51 | 23.66 | 23.51 | 23.65 | 23.65 | 1.59% | 8,998 |
| Feb 5, 2026 | 23.26 | 23.32 | 23.14 | 23.28 | 23.28 | 0.56% | 9,940 |
| Feb 4, 2026 | 23.10 | 23.36 | 23.04 | 23.15 | 23.15 | 3.58% | 3,923 |
| Feb 3, 2026 | 22.20 | 22.36 | 22.20 | 22.35 | 22.35 | 1.87% | 4,735 |
| Feb 2, 2026 | 22.07 | 22.07 | 21.88 | 21.94 | 21.94 | -0.61% | 6,767 |
| Jan 30, 2026 | 22.00 | 22.14 | 22.00 | 22.08 | 22.08 | 0.91% | 5,691 |
| Jan 29, 2026 | 21.82 | 21.91 | 21.82 | 21.88 | 21.88 | 1.51% | 5,532 |
| Jan 28, 2026 | 21.56 | 21.56 | 21.42 | 21.55 | 21.55 | -0.51% | 11,079 |
| Jan 27, 2026 | 21.48 | 21.66 | 21.34 | 21.66 | 21.66 | 0.51% | 5,850 |
| Jan 26, 2026 | 21.50 | 21.60 | 21.50 | 21.55 | 21.55 | 1.66% | 6,807 |
| Jan 23, 2026 | 20.97 | 21.20 | 20.97 | 21.20 | 21.20 | 0.04% | 3,204 |
| Jan 22, 2026 | 21.23 | 21.30 | 20.82 | 21.19 | 21.19 | 0.69% | 11,696 |
| Jan 21, 2026 | 21.12 | 21.12 | 20.94 | 21.04 | 21.04 | 1.95% | 17,474 |
| Jan 20, 2026 | 20.83 | 20.83 | 20.58 | 20.64 | 20.64 | -2.09% | 15,556 |
| 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 |
| 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 |