Heineken N.V. (FRA:HNK1)
Germany flag Germany · Delayed Price · Currency is EUR
70.90
+0.68 (0.97%)
Last updated: Oct 22, 2025, 9:00 AM CET

Heineken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202571.0071.0070.3670.3670.36-0.28%16
Oct 21, 202570.5270.5670.3670.5670.56-0.28%130
Oct 20, 202570.6670.7670.6670.7670.761.00%506
Oct 17, 202569.0670.3669.0670.0670.060.72%446
Oct 16, 202567.4669.5667.4669.5669.563.76%300
Oct 15, 202567.0467.0467.0467.0467.04-0.83%5
Oct 14, 202566.4267.6066.4267.6067.600.75%5
Oct 13, 202566.5267.1066.5267.1067.10-0.80%250
Oct 10, 202566.5067.6466.5067.6467.641.29%25
Oct 9, 202565.4266.7865.4266.7866.781.83%405
Oct 8, 202564.9265.5864.9265.5865.580.52%53
Oct 7, 202565.2465.2465.2465.2465.24-0.40%320
Oct 6, 202565.6665.6665.5065.5065.50-1.65%320
Oct 3, 202566.6066.6066.6066.6066.60-0.72%230
Oct 2, 202566.0067.0866.0067.0867.08-0.06%230
Oct 1, 202566.1667.1266.1667.1267.121.45%267
Sep 30, 202565.7466.1665.7466.1666.160.30%50
Sep 29, 202565.9865.9865.9665.9665.96-0.06%40
Sep 26, 202566.1666.1665.4666.0066.000.12%716
Sep 25, 202565.9265.9265.9265.9265.920.12%128
Sep 24, 202565.1865.8665.1865.8465.841.70%358
Sep 23, 202564.7464.7464.7464.7464.74-0.74%50
Sep 22, 202565.2265.2265.2265.2265.22-1.18%50
Sep 19, 202565.6466.0065.6466.0066.00-0.24%50
Sep 18, 202565.6466.1665.6466.1666.160.79%100
Sep 17, 202565.6465.6465.6465.6465.64-0.24%45
Sep 16, 202565.8066.0465.8065.8065.80-0.75%45
Sep 15, 202565.7666.5665.7666.3066.300.45%600
Sep 12, 202566.1666.5266.0066.0066.00-0.72%57
Sep 11, 202566.7666.7666.4866.4866.48-0.92%88
Sep 10, 202566.9067.1066.9067.1067.10-4,502
Sep 9, 202566.6267.1066.6267.1067.100.75%14
Sep 8, 202566.4666.6066.3066.6066.60-0.36%55
Sep 5, 202566.7666.9466.7666.8466.840.81%180
Sep 4, 202566.3066.3066.3066.3066.300.48%330
Sep 3, 202567.3467.3465.9865.9865.98-3.00%330
Sep 2, 202568.0068.0267.7068.0268.020.03%3,120
Sep 1, 202569.8669.8668.0068.0068.00-1.96%207
Aug 29, 202569.3669.3669.3669.3669.36-0.57%800
Aug 28, 202568.7869.7668.7869.7669.76-0.11%800
Aug 27, 202569.8469.8469.8469.8469.84-0.60%50
Aug 26, 202569.9070.2669.9070.2670.26-0.17%71
Aug 25, 202570.5070.5070.3870.3870.38-0.85%38
Aug 22, 202570.2670.9870.2670.9870.980.82%130
Aug 21, 202570.4070.4070.4070.4070.400.86%22
Aug 20, 202568.8869.8068.8869.8069.802.23%22
Aug 19, 202568.2868.2868.2868.2868.28-0.20%100
Aug 18, 202567.9868.4267.9868.4268.420.18%100
Aug 15, 202567.7068.3067.7068.3068.300.53%18
Aug 14, 202567.8668.0267.5467.9467.94-0.38%467