Heineken Holding N.V. (FRA:4H5)
Germany · Delayed Price · Currency is EUR 61.70
+0.10 (0.16%)
At close: Apr 23, 2026
FRA:4H5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | - | 0.16% | - |
| Apr 22, 2026 | 62.20 | 62.20 | 61.60 | 61.60 | 61.60 | -3.37% | 80 |
| Apr 21, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 1.59% | - |
| Apr 20, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - | - |
| Apr 17, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.40% | - |
| Apr 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.63% | - |
| Apr 15, 2026 | 63.60 | 63.60 | 63.40 | 63.40 | 63.40 | 0.16% | 10 |
| Apr 14, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.48% | - |
| Apr 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.24% | 25 |
| Apr 10, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.10% | - |
| Apr 9, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -2.15% | - |
| Apr 8, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 4.15% | - |
| Apr 7, 2026 | 62.75 | 62.75 | 62.65 | 62.65 | 62.65 | 1.95% | 40 |
| Apr 2, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -1.21% | - |
| Apr 1, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 2.05% | - |
| Mar 31, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.91% | - |
| Mar 30, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.39% | - |
| Mar 27, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 1.07% | - |
| Mar 26, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.06% | - |
| Mar 25, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.82% | - |
| Mar 24, 2026 | 60.90 | 60.90 | 60.75 | 60.75 | 60.75 | 0.41% | 50 |
| Mar 23, 2026 | 60.80 | 60.80 | 60.50 | 60.50 | 60.50 | -3.35% | 30 |
| Mar 20, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.18% | - |
| Mar 19, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -4.67% | - |
| Mar 18, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.91% | - |
| Mar 17, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -0.45% | - |
| Mar 16, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.77% | - |
| Mar 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.23% | - |
| Mar 12, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -1.51% | - |
| Mar 11, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -1.42% | - |
| Mar 10, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.98% | - |
| Mar 9, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -2.52% | - |
| Mar 6, 2026 | 68.05 | 68.05 | 67.50 | 67.50 | 67.50 | -1.24% | 254 |
| Mar 5, 2026 | 67.95 | 68.35 | 67.95 | 68.35 | 68.35 | -1.30% | 40 |
| Mar 4, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -2.46% | - |
| Mar 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Mar 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.73% | - |
| Feb 27, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.35% | - |
| Feb 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.96% | - |
| Feb 25, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.48% | - |
| Feb 24, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 1.19% | - |
| Feb 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.99% | - |
| Feb 20, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.35% | - |
| Feb 19, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.56% | - |
| Feb 18, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 1.06% | - |
| Feb 17, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.07% | - |
| Feb 16, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -1.67% | - |
| Feb 13, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 3.15% | - |
| Feb 12, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.36% | - |
| Feb 11, 2026 | 66.85 | 70.00 | 66.85 | 70.00 | 70.00 | 5.50% | 38 |