Heineken N.V. (FRA:HNK1)
Germany · Delayed Price · Currency is EUR 70.90
+0.68 (0.97%)
Last updated: Oct 22, 2025, 9:00 AM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 71.00 | 71.00 | 70.36 | 70.36 | 70.36 | -0.28% | 16 |
| Oct 21, 2025 | 70.52 | 70.56 | 70.36 | 70.56 | 70.56 | -0.28% | 130 |
| Oct 20, 2025 | 70.66 | 70.76 | 70.66 | 70.76 | 70.76 | 1.00% | 506 |
| Oct 17, 2025 | 69.06 | 70.36 | 69.06 | 70.06 | 70.06 | 0.72% | 446 |
| Oct 16, 2025 | 67.46 | 69.56 | 67.46 | 69.56 | 69.56 | 3.76% | 300 |
| Oct 15, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -0.83% | 5 |
| Oct 14, 2025 | 66.42 | 67.60 | 66.42 | 67.60 | 67.60 | 0.75% | 5 |
| Oct 13, 2025 | 66.52 | 67.10 | 66.52 | 67.10 | 67.10 | -0.80% | 250 |
| Oct 10, 2025 | 66.50 | 67.64 | 66.50 | 67.64 | 67.64 | 1.29% | 25 |
| Oct 9, 2025 | 65.42 | 66.78 | 65.42 | 66.78 | 66.78 | 1.83% | 405 |
| Oct 8, 2025 | 64.92 | 65.58 | 64.92 | 65.58 | 65.58 | 0.52% | 53 |
| Oct 7, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.40% | 320 |
| Oct 6, 2025 | 65.66 | 65.66 | 65.50 | 65.50 | 65.50 | -1.65% | 320 |
| Oct 3, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.72% | 230 |
| Oct 2, 2025 | 66.00 | 67.08 | 66.00 | 67.08 | 67.08 | -0.06% | 230 |
| Oct 1, 2025 | 66.16 | 67.12 | 66.16 | 67.12 | 67.12 | 1.45% | 267 |
| Sep 30, 2025 | 65.74 | 66.16 | 65.74 | 66.16 | 66.16 | 0.30% | 50 |
| Sep 29, 2025 | 65.98 | 65.98 | 65.96 | 65.96 | 65.96 | -0.06% | 40 |
| Sep 26, 2025 | 66.16 | 66.16 | 65.46 | 66.00 | 66.00 | 0.12% | 716 |
| Sep 25, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.12% | 128 |
| Sep 24, 2025 | 65.18 | 65.86 | 65.18 | 65.84 | 65.84 | 1.70% | 358 |
| Sep 23, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.74% | 50 |
| Sep 22, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -1.18% | 50 |
| Sep 19, 2025 | 65.64 | 66.00 | 65.64 | 66.00 | 66.00 | -0.24% | 50 |
| Sep 18, 2025 | 65.64 | 66.16 | 65.64 | 66.16 | 66.16 | 0.79% | 100 |
| Sep 17, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -0.24% | 45 |
| Sep 16, 2025 | 65.80 | 66.04 | 65.80 | 65.80 | 65.80 | -0.75% | 45 |
| Sep 15, 2025 | 65.76 | 66.56 | 65.76 | 66.30 | 66.30 | 0.45% | 600 |
| Sep 12, 2025 | 66.16 | 66.52 | 66.00 | 66.00 | 66.00 | -0.72% | 57 |
| Sep 11, 2025 | 66.76 | 66.76 | 66.48 | 66.48 | 66.48 | -0.92% | 88 |
| Sep 10, 2025 | 66.90 | 67.10 | 66.90 | 67.10 | 67.10 | - | 4,502 |
| Sep 9, 2025 | 66.62 | 67.10 | 66.62 | 67.10 | 67.10 | 0.75% | 14 |
| Sep 8, 2025 | 66.46 | 66.60 | 66.30 | 66.60 | 66.60 | -0.36% | 55 |
| Sep 5, 2025 | 66.76 | 66.94 | 66.76 | 66.84 | 66.84 | 0.81% | 180 |
| Sep 4, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.48% | 330 |
| Sep 3, 2025 | 67.34 | 67.34 | 65.98 | 65.98 | 65.98 | -3.00% | 330 |
| Sep 2, 2025 | 68.00 | 68.02 | 67.70 | 68.02 | 68.02 | 0.03% | 3,120 |
| Sep 1, 2025 | 69.86 | 69.86 | 68.00 | 68.00 | 68.00 | -1.96% | 207 |
| Aug 29, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.57% | 800 |
| Aug 28, 2025 | 68.78 | 69.76 | 68.78 | 69.76 | 69.76 | -0.11% | 800 |
| Aug 27, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.60% | 50 |
| Aug 26, 2025 | 69.90 | 70.26 | 69.90 | 70.26 | 70.26 | -0.17% | 71 |
| Aug 25, 2025 | 70.50 | 70.50 | 70.38 | 70.38 | 70.38 | -0.85% | 38 |
| Aug 22, 2025 | 70.26 | 70.98 | 70.26 | 70.98 | 70.98 | 0.82% | 130 |
| Aug 21, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.86% | 22 |
| Aug 20, 2025 | 68.88 | 69.80 | 68.88 | 69.80 | 69.80 | 2.23% | 22 |
| Aug 19, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.20% | 100 |
| Aug 18, 2025 | 67.98 | 68.42 | 67.98 | 68.42 | 68.42 | 0.18% | 100 |
| Aug 15, 2025 | 67.70 | 68.30 | 67.70 | 68.30 | 68.30 | 0.53% | 18 |
| Aug 14, 2025 | 67.86 | 68.02 | 67.54 | 67.94 | 67.94 | -0.38% | 467 |