Heineken N.V. (FRA:HNK1)
Germany · Delayed Price · Currency is EUR 69.16
-0.46 (-0.66%)
At close: Jan 9, 2026
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.66% | - |
| Jan 8, 2026 | 67.34 | 69.62 | 67.34 | 69.62 | 69.62 | 2.47% | 10 |
| Jan 7, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 1.40% | - |
| Jan 6, 2026 | 67.72 | 67.72 | 67.00 | 67.00 | 67.00 | -1.18% | 860 |
| Jan 5, 2026 | 68.92 | 68.92 | 67.80 | 67.80 | 67.80 | -2.11% | 60 |
| Jan 2, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.29% | - |
| Dec 30, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 0.09% | - |
| Dec 29, 2025 | 68.10 | 69.00 | 68.10 | 69.00 | 69.00 | 1.26% | 280 |
| Dec 23, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -0.29% | - |
| Dec 22, 2025 | 69.16 | 69.16 | 68.34 | 68.34 | 68.34 | -1.41% | 336 |
| Dec 19, 2025 | 68.96 | 69.32 | 68.96 | 69.32 | 69.32 | 0.38% | 68 |
| Dec 18, 2025 | 69.42 | 69.42 | 69.06 | 69.06 | 69.06 | -0.98% | 40 |
| Dec 17, 2025 | 69.58 | 69.84 | 69.58 | 69.74 | 69.74 | -0.46% | 69 |
| Dec 16, 2025 | 69.44 | 70.06 | 69.44 | 70.06 | 70.06 | 1.13% | 283 |
| Dec 15, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.90% | - |
| Dec 12, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 1.48% | - |
| Dec 11, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.09% | - |
| Dec 10, 2025 | 67.16 | 67.60 | 67.16 | 67.60 | 67.60 | -1.00% | 16 |
| Dec 9, 2025 | 67.74 | 68.28 | 67.74 | 68.28 | 68.28 | -0.44% | 500 |
| Dec 8, 2025 | 69.00 | 69.00 | 68.58 | 68.58 | 68.58 | -1.18% | 150 |
| Dec 5, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.26% | - |
| Dec 4, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - | - |
| Dec 3, 2025 | 69.18 | 69.58 | 69.18 | 69.58 | 69.58 | -0.57% | 60 |
| Dec 2, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.23% | - |
| 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 |