Heineken N.V. (AMS:HEIA)
Netherlands · Delayed Price · Currency is EUR 70.86
+0.24 (0.34%)
Aug 22, 2025, 5:35 PM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 70.66 | 71.16 | 70.48 | 70.92 | 70.92 | 0.42% | 356,520 |
| Aug 21, 2025 | 70.48 | 70.82 | 70.26 | 70.62 | 70.62 | -0.20% | 620,913 |
| Aug 20, 2025 | 69.22 | 70.76 | 69.16 | 70.76 | 70.76 | 2.02% | 749,259 |
| Aug 19, 2025 | 68.98 | 69.66 | 68.66 | 69.36 | 69.36 | 1.05% | 622,012 |
| Aug 18, 2025 | 68.46 | 68.74 | 68.16 | 68.64 | 68.64 | 0.47% | 546,769 |
| Aug 15, 2025 | 68.02 | 68.54 | 67.94 | 68.32 | 68.32 | 0.41% | 740,999 |
| Aug 14, 2025 | 68.48 | 68.60 | 67.24 | 68.04 | 68.04 | -0.23% | 1,298,218 |
| Aug 13, 2025 | 68.34 | 68.46 | 68.00 | 68.20 | 68.20 | -0.12% | 1,021,667 |
| Aug 12, 2025 | 68.64 | 68.70 | 67.86 | 68.28 | 68.28 | - | 517,202 |
| Aug 11, 2025 | 68.64 | 68.70 | 68.06 | 68.28 | 68.28 | -0.29% | 408,086 |
| Aug 8, 2025 | 68.68 | 68.98 | 67.88 | 68.48 | 68.48 | 0.35% | 625,096 |
| Aug 7, 2025 | 67.96 | 70.00 | 67.46 | 68.24 | 68.24 | 1.01% | 825,595 |
| Aug 6, 2025 | 67.48 | 67.96 | 67.12 | 67.56 | 67.56 | 0.06% | 863,240 |
| Aug 5, 2025 | 67.50 | 67.88 | 66.96 | 67.52 | 67.52 | 0.60% | 1,011,067 |
| Aug 4, 2025 | 67.72 | 67.74 | 66.58 | 67.12 | 67.12 | -0.50% | 919,752 |
| Aug 1, 2025 | 68.96 | 69.10 | 67.40 | 67.46 | 67.46 | -2.32% | 872,426 |
| Jul 31, 2025 | 70.60 | 70.80 | 68.70 | 69.06 | 69.06 | -2.79% | 1,500,586 |
| Jul 30, 2025 | 72.28 | 72.28 | 71.04 | 71.04 | 71.04 | -0.98% | 956,302 |
| Jul 29, 2025 | 71.52 | 72.50 | 71.50 | 71.74 | 71.00 | 0.93% | 1,476,679 |
| Jul 28, 2025 | 79.00 | 79.08 | 71.08 | 71.08 | 70.35 | -8.45% | 3,157,853 |
| Jul 25, 2025 | 78.40 | 78.44 | 77.48 | 77.64 | 76.84 | -1.10% | 844,104 |
| Jul 24, 2025 | 78.82 | 79.08 | 78.06 | 78.50 | 77.69 | 0.10% | 491,474 |
| Jul 23, 2025 | 78.94 | 79.22 | 78.24 | 78.42 | 77.61 | 0.51% | 655,320 |
| Jul 22, 2025 | 76.74 | 78.36 | 76.74 | 78.02 | 77.22 | 1.40% | 800,833 |
| Jul 21, 2025 | 77.20 | 77.20 | 76.54 | 76.94 | 76.15 | -0.39% | 484,710 |
| Jul 18, 2025 | 76.82 | 77.56 | 76.48 | 77.24 | 76.44 | 1.23% | 689,111 |
| Jul 17, 2025 | 76.10 | 76.92 | 75.62 | 76.30 | 75.51 | 1.22% | 1,008,895 |
| Jul 16, 2025 | 75.58 | 75.86 | 75.20 | 75.38 | 74.60 | -0.05% | 584,676 |
| Jul 15, 2025 | 75.70 | 75.92 | 75.20 | 75.42 | 74.64 | -0.03% | 636,746 |
| Jul 14, 2025 | 75.40 | 75.92 | 75.14 | 75.44 | 74.66 | -0.05% | 485,969 |
| Jul 11, 2025 | 75.42 | 75.70 | 74.82 | 75.48 | 74.70 | -0.21% | 495,275 |
| Jul 10, 2025 | 75.00 | 75.80 | 74.98 | 75.64 | 74.86 | 0.80% | 1,178,337 |
| Jul 9, 2025 | 76.04 | 76.04 | 74.84 | 75.04 | 74.27 | -0.87% | 691,227 |
| Jul 8, 2025 | 75.96 | 76.12 | 74.74 | 75.70 | 74.92 | -0.34% | 765,943 |
| Jul 7, 2025 | 76.74 | 76.94 | 75.84 | 75.96 | 75.18 | -0.99% | 596,373 |
| Jul 4, 2025 | 76.94 | 77.48 | 76.62 | 76.72 | 75.93 | -0.23% | 766,436 |
| Jul 3, 2025 | 76.84 | 77.28 | 76.40 | 76.90 | 76.11 | 0.42% | 1,138,121 |
| Jul 2, 2025 | 76.04 | 76.74 | 75.82 | 76.58 | 75.79 | 1.08% | 767,895 |
| Jul 1, 2025 | 74.22 | 75.76 | 73.98 | 75.76 | 74.98 | 2.35% | 882,435 |
| Jun 30, 2025 | 74.10 | 74.56 | 73.86 | 74.02 | 73.26 | 0.57% | 820,997 |
| Jun 27, 2025 | 73.32 | 74.24 | 73.06 | 73.60 | 72.84 | 0.60% | 702,696 |
| Jun 26, 2025 | 73.18 | 73.34 | 72.64 | 73.16 | 72.41 | 0.36% | 648,906 |
| Jun 25, 2025 | 75.04 | 75.30 | 72.90 | 72.90 | 72.15 | -3.60% | 794,887 |
| Jun 24, 2025 | 76.80 | 77.26 | 75.62 | 75.62 | 74.84 | 0.77% | 971,298 |
| Jun 23, 2025 | 73.90 | 75.34 | 73.72 | 75.04 | 74.27 | 0.64% | 701,288 |
| Jun 20, 2025 | 75.14 | 75.22 | 74.36 | 74.56 | 73.79 | 0.03% | 1,071,559 |
| Jun 19, 2025 | 74.94 | 75.32 | 74.54 | 74.54 | 73.77 | -1.09% | 611,401 |
| Jun 18, 2025 | 75.48 | 75.58 | 74.54 | 75.36 | 74.58 | -0.29% | 733,822 |
| Jun 17, 2025 | 75.26 | 75.92 | 75.14 | 75.58 | 74.80 | -0.03% | 1,076,137 |
| Jun 16, 2025 | 77.74 | 77.96 | 75.50 | 75.60 | 74.82 | -3.20% | 1,094,121 |