Heineken N.V. (ETR:HNK1)
Germany · Delayed Price · Currency is EUR 69.00
-0.64 (-0.92%)
At close: Nov 28, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 67.58 | 67.58 | 66.50 | 66.50 | 66.50 | - | 100 |
| Oct 9, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.88% | 120 |
| Oct 8, 2025 | 65.30 | 65.92 | 65.30 | 65.92 | 65.92 | 1.04% | 264 |
| Oct 7, 2025 | 65.44 | 65.52 | 65.24 | 65.24 | 65.24 | -0.85% | 182 |
| Oct 6, 2025 | 66.04 | 66.10 | 65.64 | 65.80 | 65.80 | -0.45% | 302 |
| Oct 3, 2025 | 66.74 | 66.98 | 66.02 | 66.10 | 66.10 | -1.25% | 5,157 |
| Oct 2, 2025 | 67.06 | 67.06 | 66.94 | 66.94 | 66.94 | 0.87% | 30 |
| Oct 1, 2025 | 66.50 | 66.50 | 66.20 | 66.36 | 66.36 | -0.06% | 51 |
| Sep 30, 2025 | 65.96 | 66.52 | 65.96 | 66.40 | 66.40 | 0.42% | 219 |
| Sep 29, 2025 | 65.96 | 66.12 | 65.88 | 66.12 | 66.12 | 0.18% | 203 |
| Sep 26, 2025 | 65.16 | 66.26 | 64.80 | 66.00 | 66.00 | -0.45% | 1,099 |
| Sep 25, 2025 | 66.64 | 66.82 | 66.30 | 66.30 | 66.30 | 0.06% | 31 |
| Sep 24, 2025 | 66.16 | 66.26 | 66.16 | 66.26 | 66.26 | 1.41% | 108 |
| Sep 23, 2025 | 66.24 | 66.26 | 65.34 | 65.34 | 65.34 | 0.40% | 112 |
| Sep 22, 2025 | 65.40 | 65.78 | 65.08 | 65.08 | 65.08 | -0.40% | 1,091 |
| Sep 19, 2025 | 65.70 | 66.00 | 65.34 | 65.34 | 65.34 | -0.67% | 290 |