Heineken Holding N.V. (AMS:HEIO)
Netherlands · Delayed Price · Currency is EUR 61.85
+0.10 (0.16%)
At close: Dec 19, 2025
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 61.65 | 62.05 | 61.15 | 61.85 | 61.85 | 0.16% | 296,279 |
| Dec 18, 2025 | 62.35 | 62.70 | 60.60 | 61.75 | 61.75 | -0.64% | 256,783 |
| Dec 17, 2025 | 62.70 | 62.70 | 61.80 | 62.15 | 62.15 | -0.24% | 218,421 |
| Dec 16, 2025 | 62.30 | 62.75 | 61.90 | 62.30 | 62.30 | 0.65% | 202,249 |
| Dec 15, 2025 | 62.05 | 62.30 | 61.70 | 61.90 | 61.90 | - | 171,063 |
| Dec 12, 2025 | 61.20 | 62.40 | 60.90 | 61.90 | 61.90 | 1.06% | 176,172 |
| Dec 11, 2025 | 60.30 | 61.25 | 60.10 | 61.25 | 61.25 | 1.91% | 154,858 |
| Dec 10, 2025 | 59.35 | 60.25 | 59.35 | 60.10 | 60.10 | 0.84% | 164,890 |
| Dec 9, 2025 | 60.10 | 60.30 | 59.45 | 59.60 | 59.60 | -0.58% | 161,932 |
| Dec 8, 2025 | 60.70 | 60.85 | 59.85 | 59.95 | 59.95 | -1.80% | 136,443 |
| Dec 5, 2025 | 61.15 | 61.35 | 60.75 | 61.05 | 61.05 | -0.57% | 158,692 |
| Dec 4, 2025 | 61.40 | 61.90 | 61.30 | 61.40 | 61.40 | -0.16% | 154,647 |
| Dec 3, 2025 | 61.00 | 61.95 | 60.90 | 61.50 | 61.50 | 0.41% | 166,553 |
| Dec 2, 2025 | 62.40 | 62.40 | 61.15 | 61.25 | 61.25 | -1.13% | 150,237 |
| Dec 1, 2025 | 61.60 | 62.10 | 61.40 | 61.95 | 61.95 | 0.65% | 152,591 |
| Nov 28, 2025 | 61.20 | 61.80 | 61.20 | 61.55 | 61.55 | 0.74% | 228,616 |
| Nov 27, 2025 | 60.55 | 61.40 | 60.55 | 61.10 | 61.10 | 0.74% | 119,751 |
| Nov 26, 2025 | 61.30 | 61.30 | 60.10 | 60.65 | 60.65 | -0.82% | 148,341 |
| Nov 25, 2025 | 60.95 | 61.55 | 60.90 | 61.15 | 61.15 | 0.25% | 238,819 |
| Nov 24, 2025 | 61.75 | 62.15 | 61.00 | 61.00 | 61.00 | -1.21% | 764,984 |
| Nov 21, 2025 | 60.45 | 61.90 | 60.45 | 61.75 | 61.75 | 2.07% | 206,270 |
| Nov 20, 2025 | 60.25 | 60.75 | 59.65 | 60.50 | 60.50 | 1.09% | 260,432 |
| Nov 19, 2025 | 60.00 | 60.85 | 59.85 | 59.85 | 59.85 | -0.33% | 213,528 |
| Nov 18, 2025 | 60.75 | 60.75 | 59.75 | 60.05 | 60.05 | -1.48% | 222,686 |
| Nov 17, 2025 | 61.70 | 61.70 | 60.80 | 60.95 | 60.95 | -1.06% | 112,212 |
| Nov 14, 2025 | 62.30 | 62.70 | 61.55 | 61.60 | 61.60 | -1.12% | 107,518 |
| Nov 13, 2025 | 62.60 | 62.85 | 62.05 | 62.30 | 62.30 | -0.48% | 100,310 |
| Nov 12, 2025 | 62.20 | 62.60 | 61.80 | 62.60 | 62.60 | 0.72% | 137,779 |
| Nov 11, 2025 | 61.35 | 62.30 | 61.35 | 62.15 | 62.15 | 1.97% | 156,815 |
| Nov 10, 2025 | 60.95 | 61.35 | 60.70 | 60.95 | 60.95 | 0.33% | 148,843 |
| Nov 7, 2025 | 60.55 | 60.90 | 60.00 | 60.75 | 60.75 | 0.75% | 127,152 |
| Nov 6, 2025 | 60.70 | 60.90 | 59.80 | 60.30 | 60.30 | -0.66% | 293,823 |
| Nov 5, 2025 | 59.95 | 60.95 | 59.95 | 60.70 | 60.70 | 1.17% | 122,224 |
| Nov 4, 2025 | 58.70 | 60.10 | 58.40 | 60.00 | 60.00 | 1.95% | 183,385 |
| Nov 3, 2025 | 58.60 | 59.05 | 58.30 | 58.85 | 58.85 | 0.43% | 134,555 |
| Oct 31, 2025 | 58.95 | 59.10 | 58.25 | 58.60 | 58.60 | -0.34% | 155,641 |
| Oct 30, 2025 | 59.30 | 59.65 | 58.55 | 58.80 | 58.80 | -1.18% | 153,392 |
| Oct 29, 2025 | 59.65 | 60.15 | 59.50 | 59.50 | 59.50 | -0.50% | 113,794 |
| Oct 28, 2025 | 59.95 | 60.00 | 59.45 | 59.80 | 59.80 | -0.25% | 121,246 |
| Oct 27, 2025 | 60.25 | 60.35 | 59.60 | 59.95 | 59.95 | -0.50% | 143,231 |
| Oct 24, 2025 | 60.80 | 60.95 | 59.90 | 60.25 | 60.25 | -1.07% | 130,370 |
| Oct 23, 2025 | 61.50 | 61.60 | 60.90 | 60.90 | 60.90 | -1.30% | 114,264 |
| Oct 22, 2025 | 61.00 | 62.05 | 60.50 | 61.70 | 61.70 | 1.31% | 356,665 |
| Oct 21, 2025 | 61.65 | 61.65 | 60.90 | 60.90 | 60.90 | -1.22% | 164,048 |
| Oct 20, 2025 | 61.00 | 61.80 | 61.00 | 61.65 | 61.65 | 0.82% | 186,666 |
| Oct 17, 2025 | 60.05 | 61.40 | 60.05 | 61.15 | 61.15 | 0.82% | 169,957 |
| Oct 16, 2025 | 59.60 | 60.85 | 59.60 | 60.65 | 60.65 | 1.93% | 171,481 |
| Oct 15, 2025 | 59.00 | 59.80 | 59.00 | 59.50 | 59.50 | 1.36% | 173,628 |
| Oct 14, 2025 | 59.20 | 59.75 | 58.70 | 58.70 | 58.70 | -0.17% | 117,920 |
| Oct 13, 2025 | 59.30 | 59.40 | 58.80 | 58.80 | 58.80 | -0.51% | 96,576 |