Henkel AG & Co. KGaA (HENKY)
OTC: HENKY
· Real-Time Price · USD
18.50
-0.01 (-0.05%)
At close: Oct 01, 2025, 3:58 PM
18.50
0.00%
After-hours: Oct 01, 2025, 03:15 PM EDT
HENKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.49 | 18.53 | 18.41 | 18.51 | 18.49 | -0.05% | 33,612 |
| Sep 29, 2025 | 18.54 | 18.57 | 18.41 | 18.52 | 18.52 | -0.05% | 216,217 |
| Sep 26, 2025 | 18.47 | 18.60 | 18.47 | 18.53 | 18.53 | 0.27% | 37,837 |
| Sep 25, 2025 | 18.51 | 18.53 | 18.40 | 18.48 | 18.48 | -0.65% | 69,300 |
| Sep 24, 2025 | 18.55 | 18.71 | 18.55 | 18.60 | 18.60 | -0.43% | 48,301 |
| Sep 23, 2025 | 18.47 | 18.82 | 18.43 | 18.68 | 18.68 | -1.99% | 87,649 |
| Sep 22, 2025 | 19.04 | 19.09 | 18.97 | 19.06 | 19.06 | 0.32% | 33,405 |
| Sep 19, 2025 | 19.03 | 19.05 | 18.91 | 19.00 | 19.00 | -0.26% | 39,311 |
| Sep 18, 2025 | 19.14 | 19.14 | 19.05 | 19.05 | 19.05 | -1.35% | 42,008 |
| Sep 17, 2025 | 19.32 | 19.45 | 19.30 | 19.31 | 19.31 | 0.10% | 56,731 |
| Sep 16, 2025 | 19.23 | 19.35 | 19.09 | 19.29 | 19.29 | -0.52% | 101,039 |
| Sep 15, 2025 | 19.49 | 19.51 | 19.34 | 19.39 | 19.39 | -1.07% | 128,345 |
| Sep 12, 2025 | 19.68 | 19.70 | 19.57 | 19.60 | 19.60 | -0.96% | 59,144 |
| Sep 11, 2025 | 19.67 | 19.83 | 19.67 | 19.79 | 19.79 | 0.76% | 51,800 |
| Sep 10, 2025 | 19.77 | 19.78 | 19.64 | 19.64 | 19.64 | -1.90% | 34,842 |
| Sep 9, 2025 | 20.15 | 20.16 | 20.02 | 20.02 | 20.02 | -0.55% | 59,297 |
| Sep 8, 2025 | 19.95 | 20.13 | 19.91 | 20.13 | 20.13 | 1.67% | 87,835 |
| Sep 5, 2025 | 19.74 | 19.94 | 19.74 | 19.80 | 19.80 | 1.28% | 44,920 |
| Sep 4, 2025 | 19.55 | 19.61 | 19.50 | 19.55 | 19.55 | 1.40% | 29,538 |
| Sep 3, 2025 | 19.19 | 19.58 | 19.18 | 19.28 | 19.28 | 0.73% | 27,028 |
Page 1 of 136