Heineken Holding N.V. (AMS:HEIO)
Netherlands · Delayed Price · Currency is EUR 68.10
+0.45 (0.67%)
Aug 31, 2026, 10:14 AM CET
Heineken Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 68.00 | 68.15 | 67.60 | 67.65 | 67.65 | 0.07% | 121,230 |
| Aug 27, 2026 | 67.75 | 67.85 | 67.10 | 67.60 | 67.60 | -0.81% | 154,640 |
| Aug 26, 2026 | 68.20 | 68.55 | 68.00 | 68.15 | 68.15 | 0.07% | 156,843 |
| Aug 25, 2026 | 69.00 | 69.05 | 67.80 | 68.10 | 68.10 | -1.66% | 142,171 |
| Aug 24, 2026 | 68.60 | 69.25 | 68.00 | 69.25 | 69.25 | 1.84% | 110,843 |
| Aug 21, 2026 | 67.55 | 68.20 | 67.40 | 68.00 | 68.00 | 0.82% | 127,269 |
| Aug 20, 2026 | 67.90 | 68.03 | 67.00 | 67.45 | 67.45 | -0.59% | 130,611 |
| Aug 19, 2026 | 68.00 | 68.05 | 67.10 | 67.85 | 67.85 | -0.22% | 191,141 |
| Aug 18, 2026 | 68.05 | 68.40 | 67.35 | 68.00 | 68.00 | -0.22% | 241,220 |
| Aug 17, 2026 | 69.35 | 69.40 | 68.15 | 68.15 | 68.15 | -2.22% | 150,370 |
| Aug 14, 2026 | 70.00 | 70.03 | 69.40 | 69.70 | 69.70 | -0.43% | 149,252 |
| Aug 13, 2026 | 69.70 | 70.10 | 69.35 | 70.00 | 70.00 | 0.43% | 180,592 |
| Aug 12, 2026 | 70.70 | 70.75 | 69.25 | 69.70 | 69.70 | -1.27% | 205,478 |
| Aug 11, 2026 | 72.20 | 72.35 | 70.60 | 70.60 | 70.60 | -2.49% | 144,944 |
| Aug 10, 2026 | 72.45 | 72.55 | 71.65 | 72.40 | 72.40 | -0.34% | 153,140 |
| Aug 7, 2026 | 73.40 | 73.50 | 72.40 | 72.65 | 72.65 | -1.28% | 138,482 |
| Aug 6, 2026 | 75.10 | 75.55 | 73.90 | 74.35 | 73.59 | -0.73% | 151,356 |
| Aug 5, 2026 | 72.70 | 75.25 | 72.65 | 74.90 | 74.13 | 3.45% | 181,808 |
| Aug 4, 2026 | 72.90 | 72.90 | 71.90 | 72.40 | 71.66 | -1.03% | 128,494 |
| Aug 3, 2026 | 72.60 | 73.60 | 72.35 | 73.15 | 72.40 | 0.27% | 175,184 |
| Jul 31, 2026 | 73.05 | 73.50 | 72.85 | 72.95 | 72.20 | -0.61% | 245,541 |
| Jul 30, 2026 | 73.65 | 74.20 | 73.30 | 73.40 | 72.65 | -0.74% | 122,809 |
| Jul 29, 2026 | 73.30 | 73.95 | 72.45 | 73.95 | 73.19 | 0.82% | 131,142 |
| Jul 28, 2026 | 71.35 | 73.50 | 71.30 | 73.35 | 72.60 | 3.46% | 132,181 |
| Jul 27, 2026 | 70.70 | 71.20 | 69.85 | 70.90 | 70.18 | 0.57% | 94,286 |
| Jul 24, 2026 | 70.00 | 70.50 | 69.90 | 70.50 | 69.78 | 0.86% | 87,723 |
| Jul 23, 2026 | 71.65 | 71.65 | 69.60 | 69.90 | 69.19 | -2.78% | 122,834 |
| Jul 22, 2026 | 71.30 | 72.30 | 71.05 | 71.90 | 71.17 | 1.20% | 139,130 |
| Jul 21, 2026 | 71.15 | 71.20 | 70.60 | 71.05 | 70.32 | -0.14% | 147,385 |
| Jul 20, 2026 | 70.70 | 71.25 | 70.40 | 71.15 | 70.42 | -0.07% | 141,584 |
| Jul 17, 2026 | 70.90 | 71.50 | 70.55 | 71.20 | 70.47 | 1.21% | 199,506 |
| Jul 16, 2026 | 69.40 | 70.35 | 68.95 | 70.35 | 69.63 | 1.22% | 128,037 |
| Jul 15, 2026 | 69.20 | 69.65 | 68.45 | 69.50 | 68.79 | 0.36% | 132,585 |
| Jul 14, 2026 | 68.90 | 69.60 | 68.35 | 69.25 | 68.54 | - | 151,376 |
| Jul 13, 2026 | 69.00 | 69.50 | 68.45 | 69.25 | 68.54 | 0.44% | 98,521 |
| Jul 10, 2026 | 68.10 | 68.95 | 68.05 | 68.95 | 68.25 | 0.95% | 124,948 |
| Jul 9, 2026 | 68.60 | 68.85 | 67.80 | 68.30 | 67.60 | -0.87% | 148,774 |
| Jul 8, 2026 | 69.50 | 69.55 | 68.85 | 68.90 | 68.20 | -1.22% | 191,360 |
| Jul 7, 2026 | 69.15 | 70.35 | 68.80 | 69.75 | 69.04 | 2.27% | 147,973 |
| Jul 6, 2026 | 69.40 | 69.75 | 68.20 | 68.20 | 67.50 | -1.16% | 117,855 |
| Jul 3, 2026 | 69.10 | 69.15 | 68.45 | 69.00 | 68.29 | -0.07% | 115,463 |
| Jul 2, 2026 | 67.30 | 69.25 | 67.30 | 69.05 | 68.34 | 3.21% | 175,662 |
| Jul 1, 2026 | 66.60 | 67.10 | 66.20 | 66.90 | 66.22 | 0.22% | 184,631 |
| Jun 30, 2026 | 66.75 | 67.15 | 65.65 | 66.75 | 66.07 | -0.82% | 240,689 |
| Jun 29, 2026 | 67.00 | 67.35 | 66.35 | 67.30 | 66.61 | 0.22% | 101,164 |
| Jun 26, 2026 | 66.80 | 67.20 | 66.60 | 67.15 | 66.46 | 0.75% | 168,488 |
| Jun 25, 2026 | 67.40 | 67.50 | 66.60 | 66.65 | 65.97 | -1.26% | 210,869 |
| Jun 24, 2026 | 66.10 | 67.50 | 66.00 | 67.50 | 66.81 | 2.82% | 216,375 |
| Jun 23, 2026 | 64.10 | 66.35 | 64.10 | 65.65 | 64.98 | 2.18% | 245,406 |
| Jun 22, 2026 | 63.60 | 64.25 | 62.85 | 64.25 | 63.59 | 1.10% | 183,383 |