Heineken Holding N.V. (AMS:HEIO)
Netherlands · Delayed Price · Currency is EUR 60.15
+0.20 (0.33%)
Aug 8, 2025, 5:35 PM CET
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 60.15 | 60.40 | 59.80 | 60.15 | 60.15 | 0.33% | 213,059 |
| Aug 7, 2025 | 59.70 | 60.25 | 59.45 | 59.95 | 59.95 | 0.76% | 238,274 |
| Aug 6, 2025 | 58.85 | 59.55 | 58.75 | 59.50 | 59.50 | 0.76% | 253,742 |
| Aug 5, 2025 | 58.70 | 59.35 | 58.55 | 59.05 | 59.05 | 1.29% | 256,148 |
| Aug 4, 2025 | 58.35 | 58.45 | 57.90 | 58.30 | 58.30 | 0.09% | 165,275 |
| Aug 1, 2025 | 59.25 | 59.45 | 58.25 | 58.25 | 58.25 | -1.94% | 210,787 |
| Jul 31, 2025 | 60.25 | 60.50 | 59.15 | 59.40 | 59.40 | -2.94% | 329,976 |
| Jul 30, 2025 | 60.95 | 61.50 | 60.55 | 61.20 | 61.20 | - | 187,965 |
| Jul 29, 2025 | 60.90 | 61.75 | 60.90 | 61.20 | 60.46 | 0.82% | 248,096 |
| Jul 28, 2025 | 66.80 | 67.45 | 60.70 | 60.70 | 59.97 | -8.45% | 342,667 |
| Jul 25, 2025 | 66.90 | 66.95 | 66.30 | 66.30 | 65.50 | -1.12% | 148,472 |
| Jul 24, 2025 | 67.15 | 67.35 | 66.55 | 67.05 | 66.24 | -0.07% | 116,244 |
| Jul 23, 2025 | 67.30 | 67.65 | 67.10 | 67.10 | 66.29 | 0.68% | 150,149 |
| Jul 22, 2025 | 65.90 | 66.75 | 65.70 | 66.65 | 65.84 | 1.45% | 116,011 |
| Jul 21, 2025 | 65.65 | 65.90 | 65.50 | 65.70 | 64.91 | -0.08% | 100,512 |
| Jul 18, 2025 | 65.45 | 66.25 | 65.40 | 65.75 | 64.95 | 0.77% | 144,410 |
| Jul 17, 2025 | 64.60 | 65.80 | 64.60 | 65.25 | 64.46 | 1.40% | 115,665 |
| Jul 16, 2025 | 64.45 | 64.80 | 64.35 | 64.35 | 63.57 | -0.08% | 104,535 |
| Jul 15, 2025 | 64.75 | 65.00 | 64.35 | 64.40 | 63.62 | -0.31% | 117,804 |
| Jul 14, 2025 | 64.40 | 64.95 | 64.15 | 64.60 | 63.82 | -0.15% | 98,253 |
| Jul 11, 2025 | 64.70 | 64.80 | 64.20 | 64.70 | 63.92 | -0.15% | 134,155 |
| Jul 10, 2025 | 64.10 | 64.80 | 64.10 | 64.80 | 64.02 | 1.01% | 150,659 |
| Jul 9, 2025 | 65.00 | 65.05 | 64.15 | 64.15 | 63.37 | -1.00% | 143,029 |
| Jul 8, 2025 | 64.75 | 64.95 | 64.00 | 64.80 | 64.02 | - | 184,011 |
| Jul 7, 2025 | 65.10 | 65.20 | 64.70 | 64.80 | 64.02 | -0.38% | 103,068 |
| Jul 4, 2025 | 64.45 | 65.50 | 64.45 | 65.05 | 64.26 | 0.39% | 98,575 |
| Jul 3, 2025 | 65.30 | 65.50 | 64.75 | 64.80 | 64.02 | -0.23% | 136,408 |
| Jul 2, 2025 | 64.50 | 65.10 | 64.30 | 64.95 | 64.16 | 1.09% | 172,416 |
| Jul 1, 2025 | 63.35 | 64.25 | 63.10 | 64.25 | 63.47 | 1.58% | 229,882 |
| Jun 30, 2025 | 63.55 | 63.60 | 63.15 | 63.25 | 62.49 | 0.16% | 184,990 |
| Jun 27, 2025 | 63.25 | 63.55 | 62.95 | 63.15 | 62.39 | 0.48% | 111,521 |
| Jun 26, 2025 | 62.90 | 63.10 | 62.65 | 62.85 | 62.09 | 0.08% | 156,137 |
| Jun 25, 2025 | 65.00 | 65.00 | 62.80 | 62.80 | 62.04 | -3.75% | 169,365 |
| Jun 24, 2025 | 65.85 | 66.35 | 65.20 | 65.25 | 64.46 | 0.62% | 299,942 |
| Jun 23, 2025 | 64.35 | 65.30 | 64.35 | 64.85 | 64.07 | -0.46% | 184,723 |
| Jun 20, 2025 | 65.25 | 65.35 | 64.75 | 65.15 | 64.36 | 0.39% | 989,757 |
| Jun 19, 2025 | 65.30 | 65.50 | 64.90 | 64.90 | 64.12 | -1.14% | 176,950 |
| Jun 18, 2025 | 65.35 | 65.65 | 64.95 | 65.65 | 64.86 | 0.23% | 241,941 |
| Jun 17, 2025 | 65.00 | 65.55 | 64.80 | 65.50 | 64.71 | 0.08% | 176,479 |
| Jun 16, 2025 | 67.30 | 67.35 | 65.25 | 65.45 | 64.66 | -3.11% | 159,080 |
| Jun 13, 2025 | 68.50 | 68.70 | 67.50 | 67.55 | 66.73 | -2.38% | 188,862 |
| Jun 12, 2025 | 68.75 | 69.45 | 68.75 | 69.20 | 68.36 | 0.07% | 121,964 |
| Jun 11, 2025 | 69.50 | 69.60 | 69.10 | 69.15 | 68.31 | -0.43% | 138,042 |
| Jun 10, 2025 | 69.30 | 69.45 | 68.90 | 69.45 | 68.61 | 0.43% | 103,852 |
| Jun 9, 2025 | 68.95 | 69.55 | 68.95 | 69.15 | 68.31 | - | 102,823 |
| Jun 6, 2025 | 69.25 | 69.35 | 68.70 | 69.15 | 68.31 | -0.29% | 111,072 |
| Jun 5, 2025 | 70.25 | 70.30 | 69.25 | 69.35 | 68.51 | -1.63% | 100,304 |
| Jun 4, 2025 | 68.30 | 70.70 | 68.05 | 70.50 | 69.65 | 3.52% | 256,435 |
| Jun 3, 2025 | 68.95 | 69.00 | 67.70 | 68.10 | 67.28 | -0.87% | 159,588 |
| Jun 2, 2025 | 68.30 | 68.70 | 67.70 | 68.70 | 67.87 | 0.15% | 139,344 |