Heineken N.V. (ETR:HNK1)
Germany · Delayed Price · Currency is EUR 70.56
+1.30 (1.88%)
Feb 2, 2026, 4:18 PM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 69.04 | 69.30 | 69.04 | 69.30 | 69.30 | 0.87% | 139 |
| Jan 29, 2026 | 68.78 | 68.84 | 67.80 | 68.70 | 68.70 | 1.78% | 2,634 |
| Jan 28, 2026 | 66.90 | 67.50 | 66.90 | 67.50 | 67.50 | 0.63% | 58 |
| Jan 27, 2026 | 66.94 | 67.08 | 66.94 | 67.08 | 67.08 | 0.18% | 285 |
| Jan 26, 2026 | 67.64 | 67.64 | 66.96 | 66.96 | 66.96 | -1.12% | 524 |
| Jan 23, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.38% | 130 |
| Jan 22, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 1.64% | 290 |
| Jan 21, 2026 | 66.82 | 67.34 | 66.82 | 66.88 | 66.88 | 0.12% | 134 |
| Jan 20, 2026 | 67.08 | 67.08 | 66.80 | 66.80 | 66.80 | -0.65% | 155 |
| Jan 19, 2026 | 67.18 | 67.40 | 67.16 | 67.24 | 67.24 | -1.44% | 423 |
| Jan 16, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 0.24% | - |
| Jan 15, 2026 | 67.90 | 68.06 | 67.88 | 68.06 | 68.06 | -0.29% | 762 |
| Jan 14, 2026 | 68.30 | 68.30 | 68.18 | 68.26 | 68.26 | 2.03% | 1,025 |
| Jan 13, 2026 | 66.60 | 66.90 | 66.34 | 66.90 | 66.90 | -0.24% | 924 |
| Jan 12, 2026 | 68.02 | 68.44 | 65.82 | 67.06 | 67.06 | -3.70% | 1,844 |
| Jan 9, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - | 50 |
| Jan 8, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 1.60% | 160 |
| Jan 7, 2026 | 68.26 | 68.64 | 68.26 | 68.54 | 68.54 | 0.68% | 238 |
| Jan 6, 2026 | 66.86 | 68.08 | 66.86 | 68.08 | 68.08 | 0.18% | 2,000 |
| Jan 5, 2026 | 68.86 | 68.86 | 67.88 | 67.96 | 67.96 | -1.68% | 2,371 |
| Jan 2, 2026 | 69.10 | 69.20 | 68.68 | 69.12 | 69.12 | -0.14% | 566 |
| Dec 30, 2025 | 68.90 | 69.22 | 68.90 | 69.22 | 69.22 | 0.03% | 2,167 |
| Dec 29, 2025 | 68.86 | 69.20 | 68.86 | 69.20 | 69.20 | 1.35% | 1,479 |
| Dec 23, 2025 | 68.54 | 68.54 | 68.16 | 68.28 | 68.28 | -0.18% | 496 |
| Dec 22, 2025 | 67.88 | 68.44 | 67.88 | 68.40 | 68.40 | -1.41% | 2,357 |
| 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% | - |