Heineken N.V. (FRA:HNK1)
Germany · Delayed Price · Currency is EUR 70.36
+1.36 (1.97%)
Last updated: Dec 1, 2025, 9:00 AM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -0.23% | - |
| Nov 28, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 1.16% | - |
| Nov 27, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.67% | - |
| Nov 26, 2025 | 69.40 | 69.40 | 68.72 | 68.72 | 68.72 | -0.72% | 500 |
| Nov 25, 2025 | 69.36 | 69.36 | 69.22 | 69.22 | 69.22 | 0.17% | 26 |
| Nov 24, 2025 | 70.88 | 70.88 | 69.10 | 69.10 | 69.10 | -2.68% | 311 |
| Nov 21, 2025 | 68.60 | 71.00 | 68.60 | 71.00 | 71.00 | 3.38% | 133 |
| Nov 20, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.29% | - |
| Nov 19, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.93% | - |
| Nov 18, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.89% | - |
| Nov 17, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.77% | - |
| Nov 14, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -0.57% | - |
| Nov 13, 2025 | 70.88 | 71.22 | 70.68 | 70.68 | 70.68 | - | 126 |
| Nov 12, 2025 | 70.56 | 70.68 | 70.56 | 70.68 | 70.68 | 0.37% | 35 |
| Nov 11, 2025 | 69.64 | 70.42 | 69.64 | 70.42 | 70.42 | 0.51% | 19 |
| Nov 10, 2025 | 70.20 | 70.20 | 69.96 | 70.06 | 70.06 | 2.04% | 80 |
| Nov 7, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.69% | - |
| Nov 6, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 1.56% | - |
| Nov 5, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.09% | - |
| Nov 4, 2025 | 66.84 | 68.14 | 66.84 | 68.14 | 68.14 | 2.16% | 20 |
| Nov 3, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.09% | - |
| Oct 31, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -1.36% | - |
| Oct 30, 2025 | 67.74 | 67.74 | 67.68 | 67.68 | 67.68 | -0.65% | 21 |
| Oct 29, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.09% | - |
| Oct 28, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.93% | - |
| Oct 27, 2025 | 68.66 | 68.70 | 68.38 | 68.70 | 68.70 | -1.49% | 1,514 |
| Oct 24, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -1.11% | - |
| Oct 23, 2025 | 70.54 | 70.54 | 70.52 | 70.52 | 70.52 | 0.23% | 45 |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 24, 2025 | 65.18 | 65.86 | 65.18 | 65.84 | 65.84 | 1.70% | 16 |
| Sep 23, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.74% | - |