Get the Stockscreener App
19.25
3.21%
0.598
After Hours:
19.36
0.11
+0.57%
Henkel AG & Co. KGAA ADR Stock (HENKY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $19.40 | $19.25 | $0.1475 | 59,284.0 | +3.21% |
| Dec 09, 2025 | $18.80 | $18.62 | $0.1854 | 61,168.0 | +0.66% |
| Dec 08, 2025 | $18.72 | $18.49 | $0.23 | 77,628.0 | -0.98% |
| Dec 05, 2025 | $18.87 | $18.68 | $0.188 | 41,167.0 | -0.46% |
| Dec 04, 2025 | $18.95 | $18.64 | $0.31 | 180,961.0 | -0.11% |
| Dec 03, 2025 | $18.86 | $18.66 | $0.20 | 321,007.0 | +1.24% |
| Dec 02, 2025 | $18.60 | $18.37 | $0.23 | 181,935.0 | -1.17% |
| Dec 01, 2025 | $18.88 | $18.78 | $0.0999 | 48,083.0 | +0.38% |
| Nov 28, 2025 | $18.75 | $18.66 | $0.09 | 82,687.0 | +0.21% |
| Nov 26, 2025 | $18.78 | $18.62 | $0.16 | 206,015.0 | -0.69% |
| Nov 25, 2025 | $18.89 | $18.68 | $0.21 | 41,526.0 | +1.02% |
| Nov 24, 2025 | $18.76 | $18.55 | $0.21 | 69,624.0 | -0.90% |
| Nov 21, 2025 | $18.84 | $18.64 | $0.20 | 67,843.0 | +1.90% |
| Nov 20, 2025 | $18.67 | $18.45 | $0.22 | 78,661.0 | -1.52% |
| Nov 19, 2025 | $18.92 | $18.70 | $0.2285 | 72,748.0 | +0.78% |
Henkel AG & Co. KGAA ADR Stock (HENKY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Henkel AG & Co. KGAA ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HENKY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Henkel AG & Co. KGAA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Henkel AG & Co. KGAA ADR Stock (HENKY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.40 | $18.37 | $1.03 | 971,233.0 | +2.73% |
| Nov, 2025 | $19.51 | $18.45 | $1.06 | 1,689,348.0 | +0.69% |
| Oct, 2025 | $19.27 | $18.35 | $0.92 | 1,259,347.0 | +0.54% |
| Sep, 2025 | $20.16 | $18.40 | $1.76 | 2,662,266.0 | -3.77% |
| Aug, 2025 | $19.81 | $17.90 | $1.91 | 1,619,290.0 | +7.94% |
| Jul, 2025 | $18.76 | $17.75 | $1.02 | 2,179,816.0 | -1.93% |
| Jun, 2025 | $18.55 | $17.11 | $1.44 | 2,506,903.0 | -1.09% |
| May, 2025 | $18.44 | $17.07 | $1.37 | 2,506,031.0 | +4.37% |
| Apr, 2025 | $18.51 | $16.54 | $1.97 | 3,964,878.0 | -2.60% |
| Mar, 2025 | $21.34 | $17.67 | $3.67 | 3,279,588.0 | -5.49% |
| Feb, 2025 | $19.63 | $18.84 | $0.79 | 3,525,675.0 | -0.73% |
| Jan, 2025 | $19.64 | $18.56 | $1.08 | 1,708,915.0 | +0.52% |
Henkel AG & Co. KGAA ADR Stock (HENKY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.98 | $18.44 | $1.54 | 3,446,356.0 | +1.63% |
| Nov, 2024 | $20.07 | $18.24 | $1.83 | 3,257,156.0 | -2.22% |
| Oct, 2024 | $20.92 | $19.27 | $1.65 | 2,116,374.0 | -9.13% |
| Sep, 2024 | $21.37 | $19.91 | $1.46 | 1,671,022.0 | +3.29% |
| Aug, 2024 | $20.80 | $18.99 | $1.81 | 2,619,405.0 | +6.46% |
| Jul, 2024 | $20.44 | $19.19 | $1.25 | 5,025,761.0 | -0.99% |
| Jun, 2024 | $20.45 | $19.35 | $1.10 | 3,395,613.0 | -1.46% |
| May, 2024 | $20.50 | $17.79 | $2.71 | 3,058,894.0 | +10.31% |
| Apr, 2024 | $18.26 | $17.16 | $1.10 | 3,463,271.0 | +0.06% |
| Mar, 2024 | $18.59 | $16.72 | $1.87 | 2,742,416.0 | +6.88% |
| Feb, 2024 | $17.55 | $16.82 | $0.73 | 1,837,154.0 | -1.40% |
| Jan, 2024 | $18.35 | $17.09 | $1.26 | 2,886,251.0 | -5.21% |
Henkel AG & Co. KGAA ADR Stock (HENKY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.19 | $17.20 | $0.99 | 2,557,091.0 | +3.20% |
| Nov, 2023 | $17.76 | $15.66 | $2.10 | 3,961,340.0 | +11.12% |
| Oct, 2023 | $16.00 | $15.40 | $0.60 | 2,456,607.0 | +0.00% |
| Sep, 2023 | $17.44 | $15.47 | $1.97 | 2,538,215.0 | -9.28% |
| Aug, 2023 | $17.69 | $16.92 | $0.7725 | 1,783,148.0 | -0.29% |
| Jul, 2023 | $17.92 | $16.87 | $1.05 | 1,328,600.0 | -1.25% |
| Jun, 2023 | $18.19 | $17.27 | $0.92 | 959,839.0 | -1.62% |
| May, 2023 | $19.04 | $17.75 | $1.29 | 873,176.0 | -2.93% |
| Apr, 2023 | $19.07 | $18.09 | $0.98 | 606,056.0 | +1.99% |
| Mar, 2023 | $18.45 | $16.41 | $2.04 | 1,406,967.0 | +5.05% |
| Feb, 2023 | $17.50 | $16.26 | $1.24 | 1,191,995.0 | +3.67% |
| Jan, 2023 | $17.03 | $16.07 | $0.96 | 1,081,821.0 | +2.98% |
4.76%
0.58%
Cap:
|
Volume (24h):