Henkel AG & Co. KGaA - HEN3.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.78	82.5	82.5	82.5	81.78	302,301
February 19, 2026	82.7	81.98	81.98	82.7	81.98	349,627
February 18, 2026	82.3	83.08	83.08	83.3	82.16	348,405
February 17, 2026	83.02	82.5	82.5	83.94	82.5	385,788
February 16, 2026	82.7	83.26	83.26	83.26	82.14	261,112
February 13, 2026	82.42	83.04	83.04	83.46	81.96	485,187
February 12, 2026	82.1	82.98	82.98	82.98	81.18	406,016
February 11, 2026	80.7	82.08	82.08	82.08	80.7	681,828
February 10, 2026	79.7	80.64	80.64	80.64	79.16	411,973
February 09, 2026	79.44	78.94	78.94	79.96	78.78	281,105
February 06, 2026	78.16	79.5	79.78	79.5	78.16	516,187
February 05, 2026	78.66	79.12	79.12	79.12	77.42	612,570
February 04, 2026	75.5	78.1	78.1	78.24	75.36	589,198
February 03, 2026	74.32	75.54	75.54	75.54	73.64	374,953
February 02, 2026	74.8	74.02	74.02	75.2	74.02	416,635
January 30, 2026	73.12	74.16	74.16	74.34	72.92	568,401
January 29, 2026	72.42	72.98	72.98	73.26	71.96	355,022
January 28, 2026	71.02	71.98	71.98	72.18	71.02	337,043
January 27, 2026	72.04	71.72	71.72	72.04	71.24	347,927
January 26, 2026	71.28	72.32	72.32	72.66	71.14	298,326
January 23, 2026	70.84	71.34	71.54	71.38	70.84	395,739
January 22, 2026	72.1	72.12	72.12	72.5	71.04	348,829
January 21, 2026	70.14	71.48	71.48	72.22	70.14	356,130
January 20, 2026	72.02	70.2	70.2	72.88	70.04	549,201
January 19, 2026	71.84	72.1	72.1	72.42	71.68	268,450
January 16, 2026	72.28	72.32	72.32	72.52	71.9	534,758
January 15, 2026	72.5	72.06	72.06	72.72	71.22	457,855
January 14, 2026	71.04	72.24	72.46	72.24	71.04	481,182
January 13, 2026	71.52	71.24	71.24	71.52	70.66	338,154
January 12, 2026	71.5	71.58	71.58	71.72	71.14	387,057
January 09, 2026	70.48	71.18	71.18	71.62	70.48	398,378
January 08, 2026	68.64	69.9	69.9	70.02	68.42	502,254
January 07, 2026	69.3	68.7	68.7	69.72	68.28	410,792
January 06, 2026	69.9	69.52	69.52	70.14	68.82	597,041
January 05, 2026	69.7	69.96	69.96	70.18	69.12	378,846
January 02, 2026	69.86	69.66	69.66	70.14	69.38	334,580
December 30, 2025	69.68	69.58	69.58	69.9	69.4	202,151
December 29, 2025	69.78	69.7	69.7	69.9	69.54	210,159
December 23, 2025	69.96	69.52	69.52	70.36	69.52	230,467
December 22, 2025	69.94	70.02	70.02	70.14	69.52	211,747
December 19, 2025	70.34	70.14	70.14	70.56	69.9	995,422
December 18, 2025	70.48	70.66	70.66	70.88	70.34	336,880
December 17, 2025	70.12	70.44	70.44	70.52	69.54	426,032
December 16, 2025	70.4	70.34	70.34	71.08	70.14	538,124
December 15, 2025	69.96	70	69.82	70.56	69.84	373,440
December 12, 2025	69.9	70	70.1	70	69.82	434,845
December 11, 2025	69.14	70.16	69.96	70.38	68.84	517,577
December 10, 2025	68.6	69	68.88	69.68	68.6	521,433
December 09, 2025	67.76	68.56	68.88	68.56	67.76	525,399
December 08, 2025	68.52	68	68	69.06	67.92	445,787
December 05, 2025	68.84	68.76	68.76	69.4	68.6	341,172
December 04, 2025	68.74	68.74	68.74	68.74	68.74	431,735
December 03, 2025	68.82	68.96	68.96	68.96	68.82	430,108
December 02, 2025	69.7	68.48	68.48	69.7	68.34	376,299
December 01, 2025	69.16	69.16	69.16	69.16	69.16	100
November 28, 2025	69.3	69.76	69.58	69.76	69.3	252,600
November 27, 2025	69.66	69.5	69.5	69.96	69.34	286,465
November 26, 2025	68.64	69.76	69.76	70.12	68.6	209
November 25, 2025	69.38	70.26	69.98	70.26	69.38	356,900
November 24, 2025	70.38	69.48	69.48	70.38	69.46	557,816

Henkel AG & Co. KGaA (HEN3.F) FSX