Heineken N.V. (FRA:HNK1)
Germany · Delayed Price · Currency is EUR 69.00
-0.42 (-0.61%)
Last updated: Aug 1, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.00 | 69.00 | 67.52 | 67.52 | - | -2.74% | 305 |
| Jul 31, 2025 | 70.88 | 70.88 | 69.22 | 69.42 | - | -2.91% | 346 |
| Jul 30, 2025 | 71.90 | 71.98 | 71.50 | 71.50 | - | -0.28% | 71 |
| Jul 29, 2025 | 71.90 | 72.16 | 71.54 | 71.70 | - | -0.94% | 1,155 |
| Jul 28, 2025 | 77.24 | 77.24 | 72.38 | 72.38 | - | -7.73% | 185 |
| Jul 25, 2025 | 78.10 | 78.44 | 78.10 | 78.44 | - | 0.18% | 60 |
| Jul 24, 2025 | 77.94 | 78.52 | 77.94 | 78.30 | - | -1.06% | 30 |
| Jul 23, 2025 | 78.38 | 79.14 | 78.38 | 79.14 | - | 1.46% | 140 |
| Jul 22, 2025 | 76.32 | 78.08 | 76.32 | 78.00 | - | 1.30% | 171 |
| Jul 21, 2025 | 76.88 | 77.00 | 76.76 | 77.00 | - | 1.42% | 24 |
| Jul 18, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | - | -0.73% | 911 |
| Jul 17, 2025 | 75.40 | 76.54 | 75.40 | 76.48 | - | 2.05% | 911 |
| Jul 16, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | - | -0.66% | 200 |
| Jul 15, 2025 | 75.06 | 75.44 | 75.06 | 75.44 | - | 1.45% | 200 |
| Jul 14, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | - | -1.33% | 82 |
| Jul 11, 2025 | 75.26 | 75.44 | 75.22 | 75.36 | - | 0.03% | 82 |
| Jul 10, 2025 | 74.66 | 75.34 | 74.66 | 75.34 | - | 0.03% | 75 |
| Jul 9, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | - | -0.92% | - |
| Jul 8, 2025 | 75.58 | 76.02 | 75.16 | 76.02 | - | -0.63% | 70 |
| Jul 7, 2025 | 76.68 | 76.68 | 76.50 | 76.50 | - | -0.80% | 105 |
| Jul 4, 2025 | 76.50 | 77.54 | 76.50 | 77.12 | - | 1.23% | 60 |
| Jul 3, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | - | -0.52% | 305 |
| Jul 2, 2025 | 75.46 | 76.58 | 75.46 | 76.58 | - | 3.99% | 305 |
| Jul 1, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | - | -0.75% | - |
| Jun 30, 2025 | 73.22 | 74.20 | 73.22 | 74.20 | - | 0.51% | 115 |
| Jun 27, 2025 | 72.78 | 73.88 | 72.78 | 73.82 | - | 1.48% | 74 |
| Jun 26, 2025 | 72.52 | 72.74 | 72.52 | 72.74 | - | -1.76% | 5 |
| Jun 25, 2025 | 75.24 | 75.24 | 74.04 | 74.04 | - | -1.57% | 2,000 |
| Jun 24, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | - | 0.03% | - |
| Jun 23, 2025 | 74.00 | 75.20 | 74.00 | 75.20 | - | 1.40% | 19 |
| Jun 20, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | - | -1.09% | 320 |
| Jun 19, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | - | -0.29% | - |
| Jun 18, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | - | -0.03% | 320 |
| Jun 17, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | - | -3.19% | 320 |
| Jun 16, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | - | -0.41% | 320 |
| Jun 13, 2025 | 79.14 | 79.14 | 78.02 | 78.02 | - | -2.84% | 320 |
| Jun 12, 2025 | 79.42 | 80.30 | 79.42 | 80.30 | - | 0.73% | 613 |
| Jun 11, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | - | 0.53% | - |
| Jun 10, 2025 | 79.06 | 79.30 | 79.06 | 79.30 | - | -0.55% | 10 |
| Jun 9, 2025 | 79.32 | 79.74 | 79.32 | 79.74 | - | 1.14% | 500 |
| Jun 6, 2025 | 79.14 | 79.14 | 78.84 | 78.84 | - | -0.71% | 22 |
| Jun 5, 2025 | 80.76 | 80.76 | 79.40 | 79.40 | - | 1.66% | 12 |
| Jun 4, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | - | - | - |
| Jun 3, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | - | 0.54% | 20 |
| Jun 2, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | - | -0.23% | 20 |
| May 30, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | - | 0.31% | 20 |
| May 29, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | - | 0.83% | 20 |
| May 28, 2025 | 76.20 | 76.98 | 76.20 | 76.98 | - | -0.08% | 20 |
| May 27, 2025 | 76.74 | 77.04 | 76.74 | 77.04 | - | 1.53% | 48 |
| May 26, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | - | -0.71% | - |