Heineken N.V. (AMS:HEIA)
Netherlands · Delayed Price · Currency is EUR 65.98
-0.30 (-0.45%)
Sep 26, 2025, 5:39 PM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.64 | 66.74 | 64.52 | 65.98 | 65.98 | -0.45% | 785,100 |
| Sep 25, 2025 | 66.54 | 66.92 | 66.24 | 66.28 | 66.28 | 0.03% | 617,663 |
| Sep 24, 2025 | 65.80 | 66.38 | 65.58 | 66.26 | 66.26 | 1.13% | 773,120 |
| Sep 23, 2025 | 66.00 | 66.66 | 65.36 | 65.52 | 65.52 | 0.68% | 891,980 |
| Sep 22, 2025 | 65.18 | 65.84 | 64.96 | 65.08 | 65.08 | -0.73% | 740,751 |
| Sep 19, 2025 | 65.46 | 66.00 | 65.40 | 65.56 | 65.56 | -0.30% | 1,441,258 |
| Sep 18, 2025 | 65.66 | 66.22 | 65.56 | 65.76 | 65.76 | -0.48% | 864,627 |
| Sep 17, 2025 | 65.58 | 66.26 | 65.48 | 66.08 | 66.08 | 0.85% | 656,197 |
| Sep 16, 2025 | 65.94 | 66.20 | 65.52 | 65.52 | 65.52 | -1.21% | 920,791 |
| Sep 15, 2025 | 66.00 | 67.16 | 65.84 | 66.32 | 66.32 | 0.48% | 767,698 |
| Sep 12, 2025 | 66.32 | 66.70 | 65.96 | 66.00 | 66.00 | -0.75% | 801,455 |
| Sep 11, 2025 | 67.00 | 67.12 | 66.30 | 66.50 | 66.50 | -0.89% | 685,419 |
| Sep 10, 2025 | 67.06 | 67.52 | 66.84 | 67.10 | 67.10 | 0.12% | 1,579,183 |
| Sep 9, 2025 | 67.00 | 67.46 | 66.84 | 67.02 | 67.02 | 0.09% | 501,242 |
| Sep 8, 2025 | 66.80 | 67.08 | 66.32 | 66.96 | 66.96 | 0.24% | 661,988 |
| Sep 5, 2025 | 67.12 | 67.24 | 66.60 | 66.80 | 66.80 | -0.45% | 583,206 |
| Sep 4, 2025 | 66.90 | 67.66 | 66.88 | 67.10 | 67.10 | 0.69% | 593,167 |
| Sep 3, 2025 | 67.26 | 67.32 | 65.52 | 66.64 | 66.64 | -1.54% | 1,342,087 |
| Sep 2, 2025 | 67.82 | 68.84 | 67.48 | 67.68 | 67.68 | -0.41% | 861,822 |
| Sep 1, 2025 | 69.28 | 69.30 | 67.82 | 67.96 | 67.96 | -1.51% | 593,670 |
| Aug 29, 2025 | 69.60 | 69.88 | 69.00 | 69.00 | 69.00 | -1.03% | 760,961 |
| Aug 28, 2025 | 69.38 | 70.44 | 69.32 | 69.72 | 69.72 | 0.84% | 985,536 |
| Aug 27, 2025 | 69.34 | 69.84 | 68.88 | 69.14 | 69.14 | -0.20% | 681,761 |
| Aug 26, 2025 | 70.14 | 70.42 | 69.06 | 69.28 | 69.28 | -1.39% | 1,245,718 |
| Aug 25, 2025 | 70.86 | 70.86 | 70.26 | 70.26 | 70.26 | -0.85% | 294,181 |
| Aug 22, 2025 | 70.66 | 71.16 | 70.48 | 70.86 | 70.86 | 0.34% | 636,071 |
| 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 |