Heineken Holding N.V. (FRA:4H5)
Germany · Delayed Price · Currency is EUR 58.10
+0.15 (0.26%)
At close: Sep 30, 2025
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | - | -0.35% | - |
| Sep 29, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.26% | 15 |
| Sep 26, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.09% | 15 |
| Sep 25, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.69% | 15 |
| Sep 24, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.26% | 15 |
| Sep 23, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.26% | 15 |
| Sep 22, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.09% | 15 |
| Sep 19, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.77% | 15 |
| Sep 18, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.69% | 15 |
| Sep 17, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.09% | 15 |
| Sep 16, 2025 | 58.75 | 58.75 | 58.20 | 58.20 | 58.20 | -1.52% | 15 |
| Sep 15, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - | 40 |
| Sep 12, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.51% | 40 |
| Sep 11, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.01% | 40 |
| Sep 10, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.68% | 40 |
| Sep 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.17% | 40 |
| Sep 8, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.84% | 40 |
| Sep 5, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.25% | 40 |
| Sep 4, 2025 | 58.85 | 59.45 | 58.85 | 59.45 | 59.45 | -0.34% | 40 |
| Sep 3, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.42% | 1,000 |
| Sep 2, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.32% | 1,000 |
| Sep 1, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.49% | 1,000 |
| Aug 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.66% | 1,000 |
| Aug 28, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.74% | 1,000 |
| Aug 27, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.97% | 1,000 |
| Aug 26, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.56% | 1,000 |
| Aug 25, 2025 | 61.75 | 62.00 | 61.75 | 62.00 | 62.00 | 0.73% | 1,000 |
| Aug 22, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.08% | 38 |
| Aug 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.82% | 38 |
| Aug 20, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.58% | 38 |
| Aug 19, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.25% | 38 |
| Aug 18, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.33% | 38 |
| Aug 15, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.50% | 38 |
| Aug 14, 2025 | 59.85 | 59.85 | 59.80 | 59.80 | 59.80 | -0.58% | 38 |
| Aug 13, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.25% | 500 |
| Aug 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.41% | 500 |
| Aug 11, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.33% | 500 |
| Aug 8, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.67% | 500 |
| Aug 7, 2025 | 59.80 | 59.80 | 59.65 | 59.65 | 59.65 | 0.17% | 500 |
| Aug 6, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 0.76% | 40 |
| Aug 5, 2025 | 58.40 | 59.10 | 58.40 | 59.10 | 59.10 | 0.34% | 40 |
| Aug 4, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.77% | 105 |
| Aug 1, 2025 | 59.40 | 59.40 | 58.45 | 58.45 | 58.45 | -5.04% | 15 |
| Jul 31, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.90% | 443 |
| Jul 30, 2025 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | -0.97% | 55 |
| Jul 29, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 60.86 | -9.21% | 108 |
| Jul 28, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.04 | 1.19% | 1,273 |
| Jul 25, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 66.25 | -1.40% | - |
| Jul 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.18 | 1.42% | - |
| Jul 23, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 66.25 | 2.29% | 44 |