Skip to main content
logo
Heineken N.V. (AMS:HEIA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
80.12
+2.26 (2.90%)
At close: Feb 12, 2026

Heineken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202678.5080.2478.1880.1280.122.90%1,566,238
Feb 11, 202675.5078.6675.3077.8677.864.40%2,096,688
Feb 10, 202673.8274.9873.6274.5874.580.97%962,535
Feb 9, 202673.5074.1473.2273.8673.860.24%575,181
Feb 6, 202673.5274.4473.2873.6873.68-0.27%697,890
Feb 5, 202673.6074.0673.0473.8873.880.38%651,703
Feb 4, 202670.7273.7870.6873.6073.602.79%1,056,724
Feb 3, 202670.5871.6070.3671.6071.601.56%515,210
Feb 2, 202670.0071.1470.0070.5070.501.67%684,344
Jan 30, 202668.8069.5668.6069.3469.340.78%649,576
Jan 29, 202667.9069.0867.7668.8068.801.78%911,823
Jan 28, 202666.8067.7866.3267.6067.600.93%772,566
Jan 27, 202666.9467.3466.6466.9866.98-0.21%656,438
Jan 26, 202667.2067.7066.8267.1267.12-0.94%596,767
Jan 23, 202667.5668.3067.4867.7667.76-0.32%573,990
Jan 22, 202667.8668.3067.3067.9867.981.46%690,808
Jan 21, 202666.6867.7266.6067.0067.000.15%608,285
Jan 20, 202667.2467.3866.5466.9066.90-0.54%528,387
Jan 19, 202667.6067.9867.1067.2667.26-1.26%391,532
Jan 16, 202667.7468.5867.7068.1268.120.24%865,365
Jan 15, 202668.1668.7267.4467.9667.96-0.44%952,936
Jan 14, 202667.0068.3866.8268.2668.262.06%1,164,474
Jan 13, 202667.0067.1866.1466.8866.88-0.45%1,203,152
Jan 12, 202669.2669.5265.7467.1867.18-4.14%2,799,718
Jan 9, 202669.3270.1669.3270.0870.080.81%455,961
Jan 8, 202667.8469.9267.8469.5269.522.48%783,133
Jan 7, 202668.1468.8667.4867.8467.84-0.64%675,249
Jan 6, 202667.4668.2866.4268.2868.280.35%1,408,933
Jan 5, 202669.0069.0867.7468.0468.04-1.39%791,376
Jan 2, 202669.5069.6468.6269.0069.00-1.06%625,157
Dec 31, 202569.6469.7469.3869.7469.740.14%154,677
Dec 30, 202569.2069.8468.7869.6469.640.32%458,316
Dec 29, 202568.6669.4468.6669.4269.421.20%526,030
Dec 24, 202568.0268.9467.9668.6068.600.47%189,221
Dec 23, 202568.7068.8868.2068.2868.28-0.32%442,562
Dec 22, 202568.8669.2267.7468.5068.50-1.47%590,032
Dec 19, 202569.0669.6068.6469.5269.520.29%1,349,273
Dec 18, 202570.0870.4867.9669.3269.32-0.66%825,084
Dec 17, 202569.8070.1069.4069.7869.78-0.23%517,733
Dec 16, 202569.8670.7069.6669.9469.940.20%690,363
Dec 15, 202569.6870.3069.3869.8069.800.23%619,608
Dec 12, 202568.6070.2068.5869.6469.640.90%865,997
Dec 11, 202568.0069.0267.6869.0269.021.50%695,179
Dec 10, 202567.5668.0467.2868.0068.000.74%669,770
Dec 9, 202568.2268.5267.3867.5067.50-0.85%573,296
Dec 8, 202568.9069.2268.0068.0868.08-1.85%496,604
Dec 5, 202569.5869.8869.1269.3669.36-0.57%550,979
Dec 4, 202569.9070.4269.5869.7669.760.11%537,726
Dec 3, 202569.2670.3669.1469.6869.680.20%472,121
Dec 2, 202570.7670.7869.3669.5469.54-1.17%839,097