Henkel AG & Co. KGaA (HENOY)
OTC: HENOY
· Real-Time Price · USD
20.50
-0.01 (-0.05%)
At close: Oct 03, 2025, 12:24 PM
20.54
0.22%
Pre-market: Oct 03, 2025, 10:32 AM EDT
HENOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.56 | 20.56 | 20.45 | 20.51 | 20.50 | 0.00% | 6,975 |
| Oct 2, 2025 | 20.42 | 20.57 | 20.39 | 20.51 | 20.51 | 0.59% | 4,900 |
| Oct 1, 2025 | 20.41 | 20.41 | 20.24 | 20.39 | 20.39 | 0.84% | 7,000 |
| Sep 30, 2025 | 20.14 | 20.30 | 20.14 | 20.22 | 20.22 | -0.25% | 10,000 |
| Sep 29, 2025 | 20.18 | 20.38 | 20.18 | 20.27 | 20.27 | -0.25% | 8,118 |
| Sep 26, 2025 | 20.20 | 20.32 | 20.20 | 20.32 | 20.32 | 0.15% | 8,800 |
| Sep 25, 2025 | 19.98 | 20.38 | 19.98 | 20.29 | 20.29 | -0.69% | 25,900 |
| Sep 24, 2025 | 20.31 | 20.43 | 20.31 | 20.43 | 20.43 | -0.34% | 7,644 |
| Sep 23, 2025 | 20.44 | 20.58 | 20.37 | 20.50 | 20.50 | -2.61% | 25,900 |
| Sep 22, 2025 | 21.13 | 21.13 | 20.95 | 21.05 | 21.05 | -0.71% | 13,212 |
| Sep 19, 2025 | 21.04 | 21.20 | 21.02 | 21.20 | 21.20 | -0.66% | 13,411 |
| Sep 18, 2025 | 21.18 | 21.36 | 21.15 | 21.34 | 21.34 | -1.43% | 5,900 |
| Sep 17, 2025 | 21.49 | 21.65 | 21.39 | 21.65 | 21.65 | -0.09% | 4,812 |
| Sep 16, 2025 | 21.50 | 21.69 | 21.46 | 21.67 | 21.67 | 0.32% | 5,911 |
| Sep 15, 2025 | 21.63 | 21.68 | 21.53 | 21.60 | 21.60 | -0.55% | 9,900 |
| Sep 12, 2025 | 21.74 | 21.76 | 21.69 | 21.72 | 21.72 | -0.96% | 5,845 |
| Sep 11, 2025 | 21.77 | 21.93 | 21.77 | 21.93 | 21.93 | 1.06% | 2,805 |
| Sep 10, 2025 | 21.76 | 21.76 | 21.68 | 21.70 | 21.70 | -2.08% | 3,332 |
| Sep 9, 2025 | 22.16 | 22.18 | 22.08 | 22.16 | 22.16 | -0.49% | 2,800 |
| Sep 8, 2025 | 22.00 | 22.27 | 22.00 | 22.27 | 22.27 | 1.78% | 5,200 |
Page 1 of 136