Heineken N.V. (ETR:HNK1)
Germany · Delayed Price · Currency is EUR 65.88
-0.12 (-0.18%)
Sep 29, 2025, 11:09 AM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.54 | 66.92 | 64.74 | 66.08 | 66.08 | -0.78% | 1,099 |
| Sep 25, 2025 | 66.22 | 66.84 | 66.22 | 66.60 | 66.60 | 0.57% | 326 |
| Sep 24, 2025 | 65.42 | 66.34 | 65.42 | 66.22 | 66.22 | 1.13% | 2,104 |
| Sep 23, 2025 | 65.20 | 66.62 | 65.12 | 65.48 | 65.48 | 0.37% | 512 |
| Sep 22, 2025 | 65.80 | 65.80 | 65.00 | 65.24 | 65.24 | -0.76% | 1,299 |
| Sep 19, 2025 | 66.06 | 66.06 | 65.58 | 65.74 | 65.74 | -0.15% | 731 |
| Sep 18, 2025 | 66.04 | 66.24 | 65.64 | 65.84 | 65.84 | -0.39% | 782 |
| Sep 17, 2025 | 65.70 | 66.22 | 65.54 | 66.10 | 66.10 | 0.58% | 344 |
| Sep 16, 2025 | 66.30 | 66.42 | 65.46 | 65.72 | 65.72 | -0.81% | 1,491 |
| Sep 15, 2025 | 66.00 | 66.94 | 66.00 | 66.26 | 66.26 | 0.24% | 484 |
| Sep 12, 2025 | 66.58 | 66.62 | 66.00 | 66.10 | 66.10 | -0.72% | 381 |
| Sep 11, 2025 | 67.08 | 67.34 | 66.32 | 66.58 | 66.58 | -0.89% | 1,081 |
| Sep 10, 2025 | 67.06 | 67.48 | 67.04 | 67.18 | 67.18 | 0.21% | 271 |
| Sep 9, 2025 | 66.88 | 67.36 | 66.88 | 67.04 | 67.04 | -0.42% | 322 |
| Sep 8, 2025 | 67.06 | 67.32 | 66.46 | 67.32 | 67.32 | 0.63% | 281 |
| Sep 5, 2025 | 67.34 | 67.38 | 66.66 | 66.90 | 66.90 | -0.59% | 148 |
| Sep 4, 2025 | 66.80 | 67.60 | 66.80 | 67.30 | 67.30 | 0.78% | 438 |
| Sep 3, 2025 | 67.92 | 68.04 | 65.62 | 66.78 | 66.78 | -1.91% | 956 |
| Sep 2, 2025 | 67.94 | 68.70 | 67.50 | 68.08 | 68.08 | 0.12% | 915 |
| Sep 1, 2025 | 69.40 | 69.78 | 67.92 | 68.00 | 68.00 | -1.59% | 816 |
| Aug 29, 2025 | 69.92 | 69.92 | 69.10 | 69.10 | 69.10 | -1.09% | 662 |
| Aug 28, 2025 | 69.18 | 70.42 | 69.14 | 69.86 | 69.86 | 0.98% | 1,329 |
| Aug 27, 2025 | 69.56 | 69.82 | 68.90 | 69.18 | 69.18 | -0.57% | 1,128 |
| Aug 26, 2025 | 70.02 | 70.38 | 69.18 | 69.58 | 69.58 | -1.02% | 11 |
| Aug 25, 2025 | 70.72 | 70.96 | 70.28 | 70.30 | 70.30 | -0.71% | 360 |
| Aug 22, 2025 | 70.52 | 71.06 | 70.52 | 70.80 | 70.80 | 0.37% | 535 |
| Aug 21, 2025 | 70.58 | 70.72 | 70.32 | 70.54 | 70.54 | -0.31% | 117 |
| Aug 20, 2025 | 69.10 | 70.76 | 69.10 | 70.76 | 70.76 | 2.05% | 248 |
| Aug 19, 2025 | 68.78 | 69.52 | 68.52 | 69.34 | 69.34 | 0.84% | 543 |
| Aug 18, 2025 | 68.50 | 68.76 | 68.26 | 68.76 | 68.76 | 0.44% | 446 |
| Aug 15, 2025 | 68.34 | 68.48 | 68.26 | 68.46 | 68.46 | 0.41% | 517 |
| Aug 14, 2025 | 68.14 | 68.18 | 67.38 | 68.18 | 68.18 | -0.20% | 1,660 |
| Aug 13, 2025 | 68.56 | 68.70 | 68.06 | 68.32 | 68.32 | -0.18% | 861 |
| Aug 12, 2025 | 68.50 | 68.72 | 67.94 | 68.44 | 68.44 | 0.15% | 1,822 |
| Aug 11, 2025 | 68.62 | 68.70 | 68.06 | 68.34 | 68.34 | -0.44% | 639 |
| Aug 8, 2025 | 68.92 | 69.06 | 67.88 | 68.64 | 68.64 | -0.75% | 1,156 |
| Aug 7, 2025 | 68.40 | 69.16 | 67.56 | 69.16 | 69.16 | 1.38% | 2,412 |
| Aug 6, 2025 | 67.76 | 68.22 | 67.18 | 68.22 | 68.22 | 1.19% | 1,812 |
| Aug 5, 2025 | 67.52 | 67.74 | 67.00 | 67.42 | 67.42 | -0.03% | 4,026 |
| Aug 4, 2025 | 68.04 | 68.04 | 66.60 | 67.44 | 67.44 | -0.47% | 804 |
| Aug 1, 2025 | 69.28 | 70.08 | 67.44 | 67.76 | 67.76 | -2.22% | 2,594 |
| Jul 31, 2025 | 71.72 | 72.00 | 68.76 | 69.30 | 69.30 | -3.37% | 3,060 |
| Jul 30, 2025 | 71.90 | 72.70 | 71.04 | 71.72 | 71.72 | -0.94% | 2,152 |
| Jul 29, 2025 | 71.94 | 72.48 | 71.54 | 72.40 | 71.66 | 0.58% | 2,243 |
| Jul 28, 2025 | 78.30 | 79.56 | 71.28 | 71.98 | 71.24 | -7.19% | 7,480 |
| Jul 25, 2025 | 78.42 | 78.42 | 77.56 | 77.56 | 76.77 | -1.02% | 265 |
| Jul 24, 2025 | 78.68 | 79.02 | 78.16 | 78.36 | 77.56 | -0.53% | 785 |
| Jul 23, 2025 | 78.46 | 79.10 | 78.30 | 78.78 | 77.97 | 1.10% | 661 |
| Jul 22, 2025 | 76.52 | 78.18 | 76.52 | 77.92 | 77.12 | 1.67% | 571 |
| Jul 21, 2025 | 77.30 | 77.50 | 76.54 | 76.64 | 75.86 | -0.44% | 94 |