Heineken Holding N.V. (FRA:4H5)
Germany · Delayed Price · Currency is EUR 67.15
-0.45 (-0.67%)
At close: Sep 18, 2026
FRA:4H5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -0.67% | - |
| Sep 17, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.37% | - |
| Sep 16, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.07% | - |
| Sep 15, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 2.65% | - |
| Sep 14, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -1.85% | - |
| Sep 11, 2026 | 67.35 | 67.40 | 67.35 | 67.40 | 67.40 | 0.45% | 50 |
| Sep 10, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.12% | - |
| Sep 9, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 1.78% | - |
| Sep 8, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -0.52% | - |
| Sep 7, 2026 | 68.15 | 68.15 | 67.70 | 67.70 | 67.70 | -0.29% | 40 |
| Sep 4, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.15% | - |
| Sep 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.44% | - |
| Sep 2, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.73% | - |
| Sep 1, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.37% | - |
| Aug 31, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.07% | - |
| Aug 28, 2026 | 67.85 | 67.90 | 67.85 | 67.90 | 67.90 | -0.22% | 317 |
| Aug 27, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.15% | - |
| Aug 26, 2026 | 68.15 | 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% | - |