Heineken N.V. (ETR:HNK1)
Germany · Delayed Price · Currency is EUR 70.22
-0.62 (-0.88%)
Sep 11, 2026, 6:14 PM CET
ETR:HNK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 71.04 | 71.04 | 70.22 | 70.22 | 70.22 | -1.04% | 495 |
| Sep 10, 2026 | 71.22 | 71.48 | 70.96 | 70.96 | 70.96 | -0.78% | 654 |
| Sep 9, 2026 | 72.20 | 72.20 | 71.52 | 71.52 | 71.52 | -2.93% | 55 |
| Sep 8, 2026 | 72.62 | 73.68 | 72.62 | 73.68 | 73.68 | 1.49% | 305 |
| Sep 7, 2026 | 72.36 | 72.60 | 72.36 | 72.60 | 72.60 | -0.41% | 24 |
| Sep 4, 2026 | 72.92 | 73.02 | 72.90 | 72.90 | 72.90 | 0.22% | 473 |
| Sep 3, 2026 | 72.86 | 73.02 | 72.62 | 72.74 | 72.74 | 0.25% | 877 |
| Sep 2, 2026 | 72.30 | 72.56 | 71.94 | 72.56 | 72.56 | -0.47% | 2,195 |
| Sep 1, 2026 | 73.14 | 73.14 | 72.44 | 72.90 | 72.90 | 0.41% | 613 |
| Aug 31, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - | 6 |
| Aug 28, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.08% | 45 |
| Aug 27, 2026 | 72.00 | 72.54 | 71.72 | 72.54 | 72.54 | -0.03% | 354 |
| Aug 26, 2026 | 72.64 | 72.64 | 72.56 | 72.56 | 72.56 | 0.22% | 68 |
| Aug 25, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.69% | 22 |
| Aug 24, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.58% | 100 |
| Aug 21, 2026 | 71.86 | 72.58 | 71.84 | 72.48 | 72.48 | 0.98% | 525 |
| Aug 20, 2026 | 71.90 | 71.92 | 71.48 | 71.78 | 71.78 | 0.08% | 1,413 |
| Aug 19, 2026 | 71.56 | 71.78 | 71.20 | 71.72 | 71.72 | -0.66% | 1,423 |
| Aug 18, 2026 | 72.04 | 72.42 | 71.40 | 72.20 | 72.20 | -0.03% | 1,660 |
| Aug 17, 2026 | 72.54 | 72.62 | 72.22 | 72.22 | 72.22 | -1.45% | 530 |
| Aug 14, 2026 | 73.72 | 73.76 | 73.28 | 73.28 | 73.28 | -0.46% | 374 |
| Aug 13, 2026 | 73.64 | 73.64 | 73.50 | 73.62 | 73.62 | -0.08% | 619 |
| Aug 12, 2026 | 74.44 | 74.66 | 73.68 | 73.68 | 73.68 | -1.71% | 627 |
| Aug 11, 2026 | 75.72 | 75.90 | 74.96 | 74.96 | 74.96 | -2.27% | 687 |
| Aug 10, 2026 | 76.50 | 76.70 | 75.82 | 76.70 | 76.70 | -0.72% | 532 |
| Aug 7, 2026 | 77.58 | 77.58 | 77.02 | 77.26 | 77.26 | -0.59% | 957 |
| Aug 6, 2026 | 78.76 | 79.24 | 78.48 | 78.48 | 77.72 | -1.31% | 415 |
| Aug 5, 2026 | 78.80 | 79.72 | 78.50 | 79.52 | 78.75 | 3.27% | 2,006 |
| Aug 4, 2026 | 77.68 | 77.68 | 76.76 | 77.00 | 76.25 | -2.31% | 372 |
| Aug 3, 2026 | 77.88 | 78.82 | 77.88 | 78.82 | 78.06 | -0.03% | 644 |
| Jul 31, 2026 | 78.46 | 78.84 | 78.46 | 78.84 | 78.08 | -0.23% | 566 |
| Jul 30, 2026 | 80.00 | 80.00 | 79.02 | 79.02 | 78.25 | -0.95% | 1,163 |
| Jul 29, 2026 | 78.58 | 79.78 | 78.58 | 79.78 | 79.01 | 0.10% | 649 |
| Jul 28, 2026 | 78.16 | 79.70 | 78.16 | 79.70 | 78.93 | 3.56% | 812 |
| Jul 27, 2026 | 75.58 | 77.06 | 75.58 | 76.96 | 76.21 | 0.71% | 909 |
| Jul 24, 2026 | 76.06 | 76.42 | 76.06 | 76.42 | 75.68 | -1.52% | 51 |
| Jul 22, 2026 | 78.00 | 78.20 | 77.60 | 77.60 | 76.85 | 0.73% | 1,325 |
| Jul 21, 2026 | 77.00 | 77.30 | 77.00 | 77.04 | 76.29 | -0.59% | 844 |
| Jul 20, 2026 | 76.64 | 77.50 | 76.64 | 77.50 | 76.75 | 0.60% | 584 |
| Jul 17, 2026 | 77.30 | 77.76 | 76.98 | 77.04 | 76.29 | 0.39% | 1,241 |
| Jul 16, 2026 | 76.08 | 76.74 | 76.04 | 76.74 | 76.00 | 0.92% | 201 |
| Jul 15, 2026 | 76.00 | 76.28 | 76.00 | 76.04 | 75.30 | 1.12% | 169 |
| Jul 14, 2026 | 74.86 | 75.98 | 74.86 | 75.20 | 74.47 | -0.77% | 572 |
| Jul 13, 2026 | 75.86 | 75.86 | 75.62 | 75.78 | 75.05 | 0.32% | 264 |
| Jul 10, 2026 | 75.44 | 75.54 | 75.12 | 75.54 | 74.81 | 0.94% | 198 |
| Jul 9, 2026 | 74.36 | 74.96 | 74.36 | 74.84 | 74.12 | -1.40% | 1,008 |
| Jul 8, 2026 | 76.40 | 76.40 | 75.90 | 75.90 | 75.16 | -1.27% | 319 |
| Jul 7, 2026 | 76.50 | 76.88 | 76.50 | 76.88 | 76.14 | 2.29% | 141 |
| Jul 6, 2026 | 76.46 | 76.46 | 75.16 | 75.16 | 74.43 | -1.62% | 115 |
| Jul 3, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 75.66 | -0.39% | 40 |