Heineken Holding N.V. (FRA:4H5)
Germany · Delayed Price · Currency is EUR 61.90
-0.20 (-0.32%)
At close: Dec 19, 2025
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.65% | - |
| Dec 4, 2025 | 61.60 | 61.70 | 61.60 | 61.70 | 61.70 | 0.65% | 40 |
| Dec 3, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.89% | - |
| Dec 2, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 1.31% | - |
| Dec 1, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.16% | - |
| Nov 28, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.74% | - |
| Nov 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.71% | - |
| Nov 26, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.98% | - |
| Nov 25, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -1.38% | - |
| Nov 24, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 3.09% | - |
| Nov 21, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.75% | - |
| Nov 20, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.75% | - |
| Nov 19, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.75% | - |
| Nov 18, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.39% | - |
| Nov 17, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -1.37% | - |
| Nov 14, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.16% | - |
| Nov 13, 2025 | 62.55 | 62.55 | 62.20 | 62.20 | 62.20 | 0.16% | 20 |
| Nov 12, 2025 | 62.25 | 62.25 | 62.10 | 62.10 | 62.10 | 1.80% | 20 |
| Nov 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.16% | - |
| Nov 10, 2025 | 61.35 | 61.35 | 60.90 | 60.90 | 60.90 | 1.08% | 5 |
| Nov 7, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.66% | - |
| Nov 6, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.16% | - |
| Nov 5, 2025 | 59.50 | 60.75 | 59.50 | 60.75 | 60.75 | 4.38% | 40 |
| Nov 4, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.51% | - |
| Nov 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.26% | - |
| Oct 31, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -1.59% | - |
| Oct 30, 2025 | 59.45 | 59.60 | 59.45 | 59.60 | 59.60 | -0.25% | 30 |
| Oct 29, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.17% | - |
| Oct 28, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -1.16% | - |
| Oct 27, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.66% | - |
| Oct 24, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.89% | - |
| Oct 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.82% | - |
| Oct 22, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.23% | - |
| Oct 21, 2025 | 61.60 | 61.60 | 61.15 | 61.15 | 61.15 | -0.33% | 100 |
| Oct 20, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 2.08% | - |
| Oct 17, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.92% | - |
| Oct 16, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 0.93% | - |
| Oct 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.77% | - |
| Oct 14, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.68% | - |
| Oct 13, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -1.09% | - |