Heineken Holding N.V. (AMS:HEIO)
Netherlands · Delayed Price · Currency is EUR 64.45
-1.65 (-2.50%)
At close: Mar 18, 2026
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 65.90 | 66.00 | 63.90 | 64.45 | 64.45 | -2.50% | 210,854 |
| Mar 17, 2026 | 66.30 | 66.60 | 65.70 | 66.10 | 66.10 | - | 237,554 |
| Mar 16, 2026 | 65.90 | 66.80 | 65.75 | 66.10 | 66.10 | 0.08% | 137,824 |
| Mar 13, 2026 | 64.70 | 66.55 | 64.70 | 66.05 | 66.05 | 1.07% | 181,735 |
| Mar 12, 2026 | 65.90 | 65.95 | 64.95 | 65.35 | 65.35 | -0.83% | 118,152 |
| Mar 11, 2026 | 66.10 | 66.60 | 65.70 | 65.90 | 65.90 | -0.90% | 184,952 |
| Mar 10, 2026 | 67.05 | 67.15 | 65.85 | 66.50 | 66.50 | 0.38% | 189,335 |
| Mar 9, 2026 | 66.80 | 66.80 | 65.40 | 66.25 | 66.25 | -1.85% | 148,904 |
| Mar 6, 2026 | 68.05 | 68.15 | 66.65 | 67.50 | 67.50 | -0.66% | 240,796 |
| Mar 5, 2026 | 68.65 | 68.95 | 67.55 | 67.95 | 67.95 | -0.88% | 211,671 |
| Mar 4, 2026 | 69.75 | 69.95 | 68.30 | 68.55 | 68.55 | -1.22% | 199,979 |
| Mar 3, 2026 | 71.00 | 71.25 | 69.40 | 69.40 | 69.40 | -3.48% | 162,404 |
| Mar 2, 2026 | 72.35 | 72.85 | 71.80 | 71.90 | 71.90 | -1.78% | 202,429 |
| Feb 27, 2026 | 72.35 | 73.70 | 71.85 | 73.20 | 73.20 | 0.97% | 476,955 |
| Feb 26, 2026 | 71.90 | 72.80 | 71.50 | 72.50 | 72.50 | 0.55% | 197,163 |
| Feb 25, 2026 | 73.00 | 73.15 | 71.50 | 72.10 | 72.10 | -1.03% | 198,384 |
| Feb 24, 2026 | 72.65 | 73.20 | 72.15 | 72.85 | 72.85 | 0.48% | 280,253 |
| Feb 23, 2026 | 71.85 | 72.50 | 71.55 | 72.50 | 72.50 | 0.97% | 167,903 |
| Feb 20, 2026 | 71.55 | 71.95 | 70.85 | 71.80 | 71.80 | 1.27% | 249,677 |
| Feb 19, 2026 | 70.95 | 71.10 | 70.30 | 70.90 | 70.90 | -0.42% | 258,193 |
| Feb 18, 2026 | 71.35 | 71.35 | 70.35 | 71.20 | 71.20 | -0.14% | 184,019 |
| Feb 17, 2026 | 71.40 | 71.55 | 70.65 | 71.30 | 71.30 | 0.49% | 205,606 |
| Feb 16, 2026 | 70.80 | 71.45 | 70.05 | 70.95 | 70.95 | 0.14% | 140,452 |
| Feb 13, 2026 | 71.65 | 71.85 | 70.65 | 70.85 | 70.85 | -1.80% | 252,641 |
| Feb 12, 2026 | 70.50 | 72.35 | 70.30 | 72.15 | 72.15 | 3.07% | 336,917 |
| Feb 11, 2026 | 66.60 | 70.30 | 66.60 | 70.00 | 70.00 | 4.09% | 359,367 |
| Feb 10, 2026 | 66.45 | 67.25 | 66.15 | 67.25 | 67.25 | 1.20% | 260,970 |
| Feb 9, 2026 | 66.35 | 66.65 | 65.85 | 66.45 | 66.45 | 0.08% | 154,099 |
| Feb 6, 2026 | 66.30 | 66.80 | 65.90 | 66.40 | 66.40 | -0.38% | 132,357 |
| Feb 5, 2026 | 65.50 | 66.65 | 65.35 | 66.65 | 66.65 | 1.52% | 234,504 |
| Feb 4, 2026 | 64.00 | 65.85 | 63.75 | 65.65 | 65.65 | 2.26% | 187,822 |
| Feb 3, 2026 | 63.75 | 64.25 | 63.35 | 64.20 | 64.20 | 1.10% | 155,444 |
| Feb 2, 2026 | 63.00 | 64.00 | 63.00 | 63.50 | 63.50 | 1.93% | 157,442 |
| Jan 30, 2026 | 61.90 | 62.70 | 61.90 | 62.30 | 62.30 | 0.16% | 251,539 |
| Jan 29, 2026 | 60.90 | 62.30 | 60.90 | 62.20 | 62.20 | 2.64% | 292,799 |
| Jan 28, 2026 | 61.00 | 61.00 | 59.85 | 60.60 | 60.60 | -0.41% | 154,354 |
| Jan 27, 2026 | 60.50 | 60.88 | 60.15 | 60.85 | 60.85 | 0.58% | 383,429 |
| Jan 26, 2026 | 60.90 | 61.15 | 60.10 | 60.50 | 60.50 | -1.06% | 193,210 |
| Jan 23, 2026 | 61.20 | 61.65 | 60.90 | 61.15 | 61.15 | -0.65% | 154,666 |
| Jan 22, 2026 | 61.30 | 61.65 | 60.85 | 61.55 | 61.55 | 1.82% | 123,837 |
| Jan 21, 2026 | 60.60 | 61.15 | 60.30 | 60.45 | 60.45 | -0.08% | 279,328 |
| Jan 20, 2026 | 61.00 | 61.05 | 60.10 | 60.50 | 60.50 | -0.82% | 148,426 |
| Jan 19, 2026 | 61.25 | 61.40 | 60.65 | 61.00 | 61.00 | -0.97% | 122,036 |
| Jan 16, 2026 | 61.35 | 61.95 | 61.25 | 61.60 | 61.60 | - | 143,376 |
| 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 |