Heineken Holding N.V. (FRA:4H5)
Germany · Delayed Price · Currency is EUR 61.60
-6.25 (-9.21%)
Last updated: Jul 29, 2025
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | -3.49% | - |
| Jul 31, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | - | 0.90% | - |
| Jul 30, 2025 | 60.80 | 61.00 | 60.80 | 61.00 | - | -0.97% | 110 |
| Jul 29, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | - | -9.21% | 25 |
| Jul 28, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | - | 1.19% | 25 |
| Jul 25, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | - | -1.40% | 25 |
| Jul 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1.42% | - |
| Jul 23, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | - | 2.29% | 25 |
| Jul 22, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | - | -0.30% | - |
| Jul 21, 2025 | 65.40 | 65.75 | 65.40 | 65.75 | - | 0.46% | 25 |
| Jul 18, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | - | 1.32% | 120 |
| Jul 17, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | - | 0.47% | 120 |
| Jul 16, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | - | -1.23% | 120 |
| Jul 15, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | - | 1.56% | 120 |
| Jul 14, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | - | -0.54% | 120 |
| Jul 11, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | - | 0.16% | 120 |
| Jul 10, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | - | -0.54% | 120 |
| Jul 9, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | - | -0.38% | - |
| Jul 8, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | - | 0.31% | 120 |
| Jul 7, 2025 | 65.15 | 65.15 | 64.75 | 64.75 | - | 0.39% | 120 |
| Jul 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | -0.54% | 20 |
| Jul 3, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | - | -0.15% | - |
| Jul 2, 2025 | 64.60 | 64.95 | 64.60 | 64.95 | - | 2.61% | 20 |
| Jul 1, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | - | 0.08% | - |
| Jun 30, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | - | 0.64% | - |
| Jun 27, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | - | -0.48% | 80 |
| Jun 26, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | - | -3.29% | - |
| Jun 25, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | - | -0.84% | 80 |
| Jun 24, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | - | 1.54% | - |
| Jun 23, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | - | -0.92% | - |
| Jun 20, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | - | 0.31% | 80 |
| Jun 19, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | - | -0.31% | 80 |
| Jun 18, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | - | 0.61% | - |
| Jun 17, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | - | -3.34% | - |
| Jun 16, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | - | -1.32% | - |
| Jun 13, 2025 | 68.20 | 68.25 | 68.20 | 68.20 | - | -0.66% | 80 |
| Jun 12, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | - | -0.79% | 35 |
| Jun 11, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | - | 0.36% | 35 |
| Jun 10, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | - | - | - |
| Jun 9, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | - | -0.29% | 35 |
| Jun 6, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | - | -2.19% | 40 |
| Jun 5, 2025 | 70.30 | 70.70 | 70.30 | 70.70 | - | 3.82% | 40 |
| Jun 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | - | -1.09% | - |
| Jun 3, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | - | 0.66% | 150 |
| Jun 2, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | - | 0.96% | 150 |
| May 30, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | - | -0.81% | 150 |
| May 29, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | - | 1.04% | 150 |
| May 28, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | - | -0.44% | - |
| May 27, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | - | 0.07% | - |
| May 26, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | - | -0.66% | 150 |