Heineken N.V. (FRA:HNK1)
Germany · Delayed Price · Currency is EUR 76.88
+0.64 (0.84%)
At close: Feb 20, 2026
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 76.50 | 77.34 | 76.50 | 76.88 | 76.88 | 0.84% | 139 |
| Feb 19, 2026 | 76.54 | 76.54 | 76.24 | 76.24 | 76.24 | -0.88% | 29 |
| Feb 18, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -0.75% | - |
| Feb 17, 2026 | 77.54 | 77.54 | 77.50 | 77.50 | 77.50 | -0.15% | 10 |
| Feb 16, 2026 | 77.68 | 77.68 | 77.62 | 77.62 | 77.62 | -1.72% | 60 |
| Feb 13, 2026 | 79.82 | 79.82 | 78.98 | 78.98 | 78.98 | -1.27% | 1,060 |
| Feb 12, 2026 | 77.46 | 80.00 | 77.46 | 80.00 | 80.00 | 2.99% | 199 |
| Feb 11, 2026 | 73.36 | 77.68 | 73.36 | 77.68 | 77.68 | 3.88% | 90 |
| Feb 10, 2026 | 73.48 | 74.78 | 73.48 | 74.78 | 74.78 | 2.02% | 200 |
| Feb 9, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.95% | - |
| Feb 6, 2026 | 73.36 | 74.00 | 73.36 | 74.00 | 74.00 | 1.07% | 535 |
| Feb 5, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.47% | - |
| Feb 4, 2026 | 71.64 | 72.88 | 71.64 | 72.88 | 72.88 | 2.45% | 157 |
| Feb 3, 2026 | 70.14 | 71.14 | 70.14 | 71.14 | 71.14 | 0.82% | 180 |
| Feb 2, 2026 | 68.56 | 70.56 | 68.56 | 70.56 | 70.56 | 1.53% | 30 |
| Jan 30, 2026 | 68.44 | 69.50 | 68.44 | 69.50 | 69.50 | 1.43% | 500 |
| Jan 29, 2026 | 67.26 | 68.52 | 67.26 | 68.52 | 68.52 | 2.82% | 70 |
| Jan 28, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.36% | - |
| Jan 27, 2026 | 66.94 | 66.94 | 66.88 | 66.88 | 66.88 | -0.54% | 798 |
| Jan 26, 2026 | 67.42 | 67.42 | 67.16 | 67.24 | 67.24 | -0.36% | 230 |
| Jan 23, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 1.23% | - |
| Jan 22, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 0.15% | - |
| Jan 21, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.63% | - |
| Jan 20, 2026 | 66.78 | 66.98 | 66.70 | 66.98 | 66.98 | -0.33% | 412 |
| Jan 19, 2026 | 67.46 | 67.46 | 67.20 | 67.20 | 67.20 | -0.91% | 157 |
| Jan 16, 2026 | 67.62 | 68.14 | 67.62 | 67.82 | 67.82 | -0.62% | 573 |
| Jan 15, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 1.73% | - |
| Jan 14, 2026 | 66.54 | 67.08 | 66.54 | 67.08 | 67.08 | 0.60% | 260 |
| Jan 13, 2026 | 66.84 | 66.84 | 66.20 | 66.68 | 66.68 | -0.57% | 85 |
| Jan 12, 2026 | 69.72 | 69.72 | 65.90 | 67.06 | 67.06 | -3.04% | 407 |
| 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 |