Heineken Holding N.V. (FRA:4H5)
Germany · Delayed Price · Currency is EUR 68.15
-1.10 (-1.59%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:4H5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | - | -1.59% | - |
| Aug 25, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.99% | - |
| Aug 24, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.74% | - |
| Aug 21, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.52% | - |
| Aug 20, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.22% | - |
| Aug 19, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.07% | - |
| Aug 18, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -2.58% | - |
| Aug 17, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.36% | - |
| Aug 14, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.29% | - |
| Aug 13, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.27% | - |
| Aug 12, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -2.35% | - |
| Aug 11, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.34% | - |
| Aug 10, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -1.09% | - |
| Aug 7, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -0.12% | - |
| Aug 6, 2026 | 74.80 | 74.80 | 74.20 | 74.20 | 73.44 | 0.13% | 6 |
| Aug 5, 2026 | 72.35 | 74.10 | 72.35 | 74.10 | 73.34 | 1.16% | 100 |
| Aug 4, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 72.50 | -0.20% | - |
| Aug 3, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 72.65 | -0.34% | - |
| Jul 31, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 72.90 | 0.48% | - |
| Jul 30, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 72.55 | 0.41% | - |
| Jul 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.25 | 3.40% | - |
| Jul 28, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.88 | -0.84% | - |
| Jul 27, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 70.47 | 0.78% | - |
| Jul 24, 2026 | 69.65 | 70.65 | 69.65 | 70.65 | 69.93 | -1.46% | 40 |
| Jul 23, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 70.97 | 1.06% | - |
| Jul 22, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.22 | -0.21% | - |
| Jul 21, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 70.37 | 0.21% | - |
| Jul 20, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.22 | 1.87% | - |
| Jul 17, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 68.94 | 0.36% | - |
| Jul 16, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 68.69 | 0.22% | - |
| Jul 15, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 68.54 | 0.07% | - |
| Jul 14, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 68.49 | 1.24% | - |
| Jul 13, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 67.65 | 0.22% | - |
| Jul 10, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 67.50 | -1.52% | - |
| Jul 9, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 68.54 | -0.36% | - |
| Jul 8, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.79 | 2.58% | - |
| Jul 7, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.06 | -1.09% | - |
| Jul 6, 2026 | 68.95 | 68.95 | 68.50 | 68.50 | 67.80 | -0.87% | 40 |
| Jul 3, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 68.39 | 3.99% | - |
| Jul 2, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 65.77 | -0.30% | - |
| Jul 1, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 65.97 | -1.41% | - |
| Jun 30, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 66.91 | 0.60% | - |
| Jun 29, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 66.51 | 1.59% | - |
| Jun 26, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 65.47 | -1.71% | - |
| Jun 25, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 66.61 | 2.67% | - |
| Jun 24, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 64.88 | -0.38% | - |
| Jun 23, 2026 | 63.75 | 65.80 | 63.75 | 65.80 | 65.13 | 3.62% | 51 |
| Jun 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.85 | -0.39% | - |
| Jun 19, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.10 | 0.47% | - |
| Jun 18, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 62.80 | -0.47% | - |