Henkel AG & Co. KGaA (HENOY)
OTC: HENOY
· Real-Time Price · USD
21.69
-0.47 (-2.14%)
At close: Sep 10, 2025, 3:55 PM
21.78
0.41%
Pre-market: Sep 10, 2025, 11:21 AM EDT
HENOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.16 | 22.18 | 22.08 | 22.16 | 22.16 | -0.49% | 2,760 |
| Sep 8, 2025 | 22.00 | 22.27 | 22.00 | 22.27 | 22.27 | 1.78% | 5,200 |
| Sep 5, 2025 | 21.56 | 21.91 | 21.56 | 21.88 | 21.88 | 1.67% | 5,708 |
| Sep 4, 2025 | 21.40 | 21.58 | 21.39 | 21.52 | 21.52 | 0.75% | 10,000 |
| Sep 3, 2025 | 21.02 | 21.36 | 21.02 | 21.36 | 21.36 | 1.57% | 5,901 |
| Sep 2, 2025 | 20.98 | 21.18 | 20.86 | 21.03 | 21.03 | -0.76% | 15,542 |
| Aug 29, 2025 | 21.10 | 21.26 | 21.08 | 21.19 | 21.19 | 0.00% | 11,728 |
| Aug 28, 2025 | 21.07 | 21.19 | 21.07 | 21.19 | 21.19 | 0.19% | 12,800 |
| Aug 27, 2025 | 21.34 | 21.34 | 21.11 | 21.15 | 21.15 | -2.31% | 4,219 |
| Aug 26, 2025 | 21.55 | 21.65 | 21.42 | 21.65 | 21.65 | 1.41% | 8,700 |
| Aug 25, 2025 | 21.63 | 21.63 | 21.35 | 21.35 | 21.35 | -1.43% | 10,607 |
| Aug 22, 2025 | 21.12 | 21.80 | 21.12 | 21.66 | 21.66 | 1.74% | 6,848 |
| Aug 21, 2025 | 21.44 | 21.51 | 21.29 | 21.29 | 21.29 | -1.07% | 25,928 |
| Aug 20, 2025 | 21.53 | 21.63 | 21.52 | 21.52 | 21.52 | 1.27% | 10,633 |
| Aug 19, 2025 | 21.24 | 21.30 | 21.19 | 21.25 | 21.25 | 0.95% | 21,442 |
| Aug 18, 2025 | 20.86 | 21.05 | 20.83 | 21.05 | 21.05 | 0.00% | 32,800 |
| Aug 15, 2025 | 21.20 | 21.20 | 21.01 | 21.05 | 21.05 | 0.81% | 49,303 |
| Aug 14, 2025 | 20.80 | 20.88 | 20.77 | 20.88 | 20.88 | -0.76% | 4,127 |
| Aug 13, 2025 | 21.06 | 21.09 | 21.03 | 21.04 | 21.04 | 0.19% | 31,100 |
| Aug 12, 2025 | 20.80 | 21.01 | 20.80 | 21.00 | 21.00 | 3.45% | 10,700 |