Heineken Holding N.V. (AMS:HEIO)
Netherlands · Delayed Price · Currency is EUR 61.75
+0.15 (0.24%)
Jan 16, 2026, 10:55 AM CET
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 61.95 | 62.20 | 61.35 | 61.60 | 61.60 | -0.65% | 191,024 |
| Jan 14, 2026 | 60.85 | 62.00 | 60.75 | 62.00 | 62.00 | 2.31% | 361,797 |
| Jan 13, 2026 | 60.60 | 60.75 | 59.70 | 60.60 | 60.60 | - | 277,180 |
| Jan 12, 2026 | 62.55 | 62.70 | 59.15 | 60.60 | 60.60 | -3.81% | 365,717 |
| Jan 9, 2026 | 62.25 | 63.00 | 62.25 | 63.00 | 63.00 | 0.80% | 241,005 |
| Jan 8, 2026 | 61.05 | 62.70 | 61.05 | 62.50 | 62.50 | 2.12% | 212,955 |
| Jan 7, 2026 | 61.50 | 62.00 | 60.70 | 61.20 | 61.20 | -0.65% | 222,180 |
| Jan 6, 2026 | 60.60 | 61.60 | 59.70 | 61.60 | 61.60 | 0.98% | 230,247 |
| Jan 5, 2026 | 62.15 | 62.15 | 60.65 | 61.00 | 61.00 | -1.69% | 186,038 |
| Jan 2, 2026 | 62.60 | 62.70 | 61.65 | 62.05 | 62.05 | -0.56% | 125,492 |
| Dec 31, 2025 | 62.55 | 62.65 | 62.15 | 62.40 | 62.40 | -0.08% | 56,528 |
| Dec 30, 2025 | 62.15 | 62.65 | 61.80 | 62.45 | 62.45 | 0.08% | 110,435 |
| Dec 29, 2025 | 61.70 | 62.50 | 61.65 | 62.40 | 62.40 | 1.13% | 165,516 |
| Dec 24, 2025 | 61.20 | 61.95 | 60.90 | 61.70 | 61.70 | 1.06% | 79,659 |
| Dec 23, 2025 | 61.35 | 61.45 | 60.95 | 61.05 | 61.05 | -0.16% | 156,417 |
| Dec 22, 2025 | 61.40 | 61.70 | 60.45 | 61.15 | 61.15 | -1.13% | 202,391 |
| 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 |