Heineken Holding N.V. (FRA:4H5)
Germany · Delayed Price · Currency is EUR 70.80
-0.25 (-0.35%)
Last updated: Feb 20, 2026, 8:02 AM CET
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.35% | - |
| Feb 19, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.56% | - |
| Feb 18, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 1.06% | - |
| Feb 17, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.07% | - |
| Feb 16, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -1.67% | - |
| Feb 13, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 3.15% | - |
| Feb 12, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.36% | - |
| Feb 11, 2026 | 66.85 | 70.00 | 66.85 | 70.00 | 70.00 | 5.50% | 38 |
| Feb 10, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - | - |
| Feb 9, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -0.23% | - |
| Feb 6, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.29% | - |
| Feb 5, 2026 | 65.50 | 65.65 | 65.50 | 65.65 | 65.65 | 2.42% | 40 |
| Feb 4, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.16% | - |
| Feb 3, 2026 | 63.70 | 64.20 | 63.70 | 64.20 | 64.20 | 4.48% | 20 |
| Feb 2, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -1.29% | - |
| Jan 30, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 2.47% | - |
| Jan 29, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.49% | - |
| Jan 28, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.74% | - |
| Jan 27, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.66% | - |
| Jan 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.73% | - |
| Jan 23, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.82% | - |
| Jan 22, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.91% | - |
| Jan 21, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.08% | - |
| Jan 20, 2026 | 60.75 | 60.75 | 60.45 | 60.45 | 60.45 | -0.17% | 10 |
| Jan 19, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -1.62% | - |
| Jan 16, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.81% | - |
| Jan 15, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 2.56% | - |
| Jan 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.08% | - |
| Jan 13, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -2.89% | - |
| Jan 12, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.32% | - |
| Jan 9, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 2.54% | - |
| Jan 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jan 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.99% | - |
| Jan 6, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.25% | - |
| Jan 5, 2026 | 62.20 | 62.20 | 60.75 | 60.75 | 60.75 | -2.57% | 40 |
| Jan 2, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.65% | - |
| Dec 30, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.65% | - |
| Dec 29, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.82% | - |
| Dec 23, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.97% | 5 |
| Dec 22, 2025 | 61.85 | 61.85 | 61.65 | 61.65 | 61.65 | -0.40% | 15 |
| Dec 19, 2025 | 61.70 | 61.90 | 61.70 | 61.90 | 61.90 | -0.32% | 50 |
| Dec 18, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.56% | - |
| Dec 17, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - | - |
| Dec 16, 2025 | 61.65 | 62.45 | 61.65 | 62.45 | 62.45 | 0.48% | 4 |
| Dec 15, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 1.39% | - |
| Dec 12, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 2.17% | - |
| Dec 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.42% | - |
| Dec 10, 2025 | 59.45 | 59.75 | 59.45 | 59.75 | 59.75 | -0.75% | 34 |
| Dec 9, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.99% | - |
| Dec 8, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.82% | - |