Heineken N.V. (ETR:HNK1)
Germany · Delayed Price · Currency is EUR 68.46
-1.06 (-1.52%)
Dec 22, 2025, 6:00 PM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 69.24 | 69.24 | 68.42 | 68.42 | - | -1.38% | 231 |
| Dec 19, 2025 | 68.80 | 69.44 | 68.80 | 69.38 | 69.38 | 0.23% | 231 |
| Dec 18, 2025 | 70.36 | 70.36 | 68.38 | 69.22 | 69.22 | -0.80% | 18 |
| Dec 17, 2025 | 69.78 | 69.82 | 69.68 | 69.78 | 69.78 | -0.09% | 31 |
| Dec 16, 2025 | 70.26 | 70.44 | 69.84 | 69.84 | 69.84 | 0.20% | 73 |
| Dec 15, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.14% | 5 |
| Dec 12, 2025 | 69.54 | 70.06 | 69.54 | 69.80 | 69.80 | 1.28% | 380 |
| Dec 11, 2025 | 68.14 | 68.92 | 68.14 | 68.92 | 68.92 | 1.32% | 43 |
| Dec 10, 2025 | 67.46 | 68.02 | 67.46 | 68.02 | 68.02 | 0.62% | 425 |
| Dec 9, 2025 | 67.90 | 67.96 | 67.60 | 67.60 | 67.60 | -0.65% | 506 |
| Dec 8, 2025 | 68.10 | 68.10 | 68.04 | 68.04 | 68.04 | -1.90% | 35 |
| Dec 5, 2025 | 69.70 | 69.70 | 69.36 | 69.36 | 69.36 | -0.57% | 7 |
| Dec 4, 2025 | 69.88 | 70.38 | 69.76 | 69.76 | 69.76 | 0.26% | 177 |
| Dec 3, 2025 | 69.32 | 69.78 | 69.32 | 69.58 | 69.58 | 0.84% | 181 |
| Dec 2, 2025 | 70.38 | 70.42 | 69.00 | 69.00 | 69.00 | -1.93% | 32 |
| Dec 1, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 1.97% | 14 |
| Nov 28, 2025 | 70.40 | 70.40 | 69.00 | 69.00 | 69.00 | -0.92% | 12 |
| Nov 27, 2025 | 69.38 | 69.64 | 69.34 | 69.64 | 69.64 | 0.93% | 317 |
| Nov 26, 2025 | 68.84 | 69.00 | 68.84 | 69.00 | 69.00 | - | 200 |
| Nov 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.55% | - |
| Nov 24, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -1.87% | - |
| Nov 21, 2025 | 70.44 | 70.70 | 70.44 | 70.70 | 70.70 | 2.46% | 1 |
| Nov 20, 2025 | 68.42 | 69.00 | 68.42 | 69.00 | 69.00 | 0.82% | 100 |
| Nov 19, 2025 | 68.78 | 68.78 | 68.44 | 68.44 | 68.44 | 0.20% | 47 |
| Nov 18, 2025 | 68.76 | 68.76 | 68.30 | 68.30 | 68.30 | -1.70% | 153 |
| Nov 17, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -1.03% | - |
| Nov 14, 2025 | 70.12 | 70.20 | 70.10 | 70.20 | 70.20 | -0.93% | 258 |
| Nov 13, 2025 | 71.32 | 71.46 | 70.86 | 70.86 | 70.86 | -0.06% | 15 |
| Nov 12, 2025 | 70.84 | 70.90 | 70.84 | 70.90 | 70.90 | 0.20% | 190 |
| Nov 11, 2025 | 70.94 | 70.94 | 70.76 | 70.76 | 70.76 | 1.55% | 427 |
| Nov 10, 2025 | 69.90 | 70.02 | 69.68 | 69.68 | 69.68 | -0.17% | 239 |
| Nov 7, 2025 | 69.28 | 70.02 | 69.12 | 69.80 | 69.80 | 1.19% | 1,121 |
| Nov 6, 2025 | 69.00 | 69.12 | 68.98 | 68.98 | 68.98 | -0.75% | 111 |
| Nov 5, 2025 | 69.06 | 69.50 | 69.06 | 69.50 | 69.50 | 3.48% | 100 |
| Nov 4, 2025 | 66.80 | 68.42 | 66.80 | 67.16 | 67.16 | - | 169 |
| Nov 3, 2025 | 66.92 | 67.16 | 66.92 | 67.16 | 67.16 | 0.15% | 75 |
| Oct 31, 2025 | 67.12 | 67.12 | 67.06 | 67.06 | 67.06 | -0.42% | 94 |
| Oct 30, 2025 | 68.08 | 68.08 | 67.00 | 67.34 | 67.34 | -1.09% | 133 |
| Oct 29, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.56% | - |
| Oct 28, 2025 | 68.08 | 68.46 | 68.08 | 68.46 | 68.46 | 0.09% | 36 |
| Oct 27, 2025 | 68.88 | 68.88 | 68.40 | 68.40 | 68.40 | -2.43% | 4 |
| Oct 23, 2025 | 70.00 | 70.30 | 70.00 | 70.10 | 70.10 | -1.13% | 1,978 |
| Oct 22, 2025 | 71.20 | 71.20 | 70.44 | 70.90 | 70.90 | 0.97% | 29 |
| Oct 21, 2025 | 70.76 | 70.76 | 70.18 | 70.22 | 70.22 | -1.07% | 324 |
| Oct 20, 2025 | 70.52 | 71.00 | 70.52 | 70.98 | 70.98 | 1.00% | 99 |
| Oct 17, 2025 | 69.40 | 70.26 | 69.40 | 70.28 | 70.28 | 1.18% | 569 |
| Oct 16, 2025 | 68.70 | 69.70 | 68.70 | 69.46 | 69.46 | 1.76% | 371 |
| Oct 15, 2025 | 67.66 | 68.26 | 67.66 | 68.26 | 68.26 | 2.00% | 16 |
| Oct 14, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 0.18% | - |
| Oct 13, 2025 | 66.92 | 67.16 | 66.80 | 66.80 | 66.80 | 0.45% | 149 |