Heineken N.V. (FRA:HNK1)
Germany · Delayed Price · Currency is EUR 70.98
+0.58 (0.82%)
At close: Aug 22, 2025, 10:00 PM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 70.26 | 70.98 | 70.26 | 70.98 | - | 0.82% | 130 |
| Aug 21, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | - | 0.86% | 22 |
| Aug 20, 2025 | 68.88 | 69.80 | 68.88 | 69.80 | - | 2.23% | 22 |
| Aug 19, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | - | -0.20% | 100 |
| Aug 18, 2025 | 67.98 | 68.42 | 67.98 | 68.42 | - | 0.18% | 100 |
| Aug 15, 2025 | 67.70 | 68.30 | 67.70 | 68.30 | - | 0.53% | 18 |
| Aug 14, 2025 | 67.86 | 68.02 | 67.54 | 67.94 | - | -0.38% | 467 |
| Aug 13, 2025 | 67.94 | 68.32 | 67.94 | 68.20 | - | 0.38% | 888 |
| Aug 12, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | - | -0.38% | 19 |
| Aug 11, 2025 | 68.12 | 68.20 | 68.12 | 68.20 | - | - | 19 |
| Aug 8, 2025 | 68.26 | 68.26 | 68.20 | 68.20 | - | 0.24% | 65 |
| Aug 7, 2025 | 67.22 | 68.04 | 67.22 | 68.04 | - | 1.07% | 20 |
| Aug 6, 2025 | 67.18 | 67.32 | 67.18 | 67.32 | - | 0.09% | 156 |
| Aug 5, 2025 | 66.78 | 67.26 | 66.78 | 67.26 | - | 0.60% | 10 |
| Aug 4, 2025 | 67.12 | 68.16 | 66.86 | 66.86 | - | -0.98% | 435 |
| 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% | 173 |
| Jul 30, 2025 | 71.90 | 71.98 | 71.50 | 71.50 | - | -0.28% | 46 |
| 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 |