Heineken N.V. (ETR:HNK1)
Germany · Delayed Price · Currency is EUR 70.04
+0.98 (1.42%)
Nov 7, 2025, 9:56 PM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 69.12 | 70.16 | 68.98 | 70.04 | 70.04 | 1.42% | 1,294 |
| Nov 6, 2025 | 69.30 | 69.54 | 68.50 | 69.06 | 69.06 | -0.83% | 392 |
| Nov 5, 2025 | 68.26 | 69.64 | 68.14 | 69.64 | 69.64 | 2.02% | 346 |
| Nov 4, 2025 | 66.66 | 68.48 | 66.40 | 68.26 | 68.26 | 1.61% | 212 |
| Nov 3, 2025 | 67.12 | 67.48 | 67.00 | 67.18 | 67.18 | 0.18% | 94 |
| Oct 31, 2025 | 66.90 | 67.50 | 66.66 | 67.06 | 67.06 | -0.09% | 601 |
| Oct 30, 2025 | 68.02 | 68.40 | 66.94 | 67.12 | 67.12 | -1.15% | 468 |
| Oct 29, 2025 | 68.34 | 68.82 | 67.90 | 67.90 | 67.90 | -0.73% | 469 |
| Oct 28, 2025 | 68.54 | 68.58 | 67.98 | 68.40 | 68.40 | -0.18% | 399 |
| Oct 27, 2025 | 69.18 | 69.18 | 68.14 | 68.52 | 68.52 | -0.41% | 1,978 |
| Oct 24, 2025 | 70.36 | 70.38 | 68.68 | 68.80 | 68.80 | -2.13% | 1,978 |
| Oct 23, 2025 | 70.66 | 71.96 | 69.96 | 70.30 | 70.30 | -0.82% | 1,978 |
| Oct 22, 2025 | 69.90 | 71.70 | 69.90 | 70.88 | 70.88 | 0.91% | 1,718 |
| Oct 21, 2025 | 70.88 | 70.96 | 69.70 | 70.24 | 70.24 | -1.07% | 1,328 |
| Oct 20, 2025 | 70.88 | 71.04 | 70.48 | 71.00 | 71.00 | 0.25% | 1,025 |
| Oct 17, 2025 | 68.82 | 70.82 | 68.82 | 70.82 | 70.82 | 2.34% | 3,243 |
| Oct 16, 2025 | 67.82 | 69.64 | 67.82 | 69.20 | 69.20 | 1.88% | 1,271 |
| Oct 15, 2025 | 67.66 | 68.06 | 67.38 | 67.92 | 67.92 | 0.71% | 476 |
| Oct 14, 2025 | 66.62 | 67.80 | 66.62 | 67.44 | 67.44 | 0.69% | 173 |
| Oct 13, 2025 | 67.12 | 67.24 | 66.80 | 66.98 | 66.98 | 0.63% | 689 |
| Oct 10, 2025 | 66.76 | 67.72 | 66.56 | 66.56 | 66.56 | -0.27% | 1,108 |
| Oct 9, 2025 | 65.82 | 66.88 | 65.82 | 66.74 | 66.74 | 1.03% | 539 |
| Oct 8, 2025 | 65.62 | 66.14 | 65.30 | 66.06 | 66.06 | 0.95% | 817 |
| Oct 7, 2025 | 65.62 | 65.94 | 65.20 | 65.44 | 65.44 | -0.30% | 2,136 |
| Oct 6, 2025 | 66.42 | 66.42 | 65.56 | 65.64 | 65.64 | -0.85% | 1,692 |
| Oct 3, 2025 | 67.22 | 67.40 | 66.08 | 66.20 | 66.20 | -1.34% | 5,157 |
| Oct 2, 2025 | 67.00 | 67.54 | 66.92 | 67.10 | 67.10 | 0.48% | 1,456 |
| Oct 1, 2025 | 66.08 | 67.08 | 66.08 | 66.78 | 66.78 | 0.39% | 1,548 |
| Sep 30, 2025 | 66.38 | 66.60 | 65.64 | 66.52 | 66.52 | 0.57% | 1,548 |
| Sep 29, 2025 | 66.70 | 66.94 | 65.78 | 66.14 | 66.14 | 0.09% | 1,515 |
| 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 |