Heineken N.V. (FRA:HNK1)
Germany · Delayed Price · Currency is EUR 66.40
+0.28 (0.42%)
Last updated: Sep 30, 2025, 5:35 PM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 65.98 | 65.98 | 65.96 | 65.96 | 65.96 | -0.06% | 40 |
| Sep 26, 2025 | 66.16 | 66.16 | 65.46 | 66.00 | 66.00 | 0.12% | 716 |
| Sep 25, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.12% | 16 |
| Sep 24, 2025 | 65.18 | 65.86 | 65.18 | 65.84 | 65.84 | 1.70% | 16 |
| Sep 23, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.74% | 50 |
| Sep 22, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -1.18% | 50 |
| Sep 19, 2025 | 65.64 | 66.00 | 65.64 | 66.00 | 66.00 | -0.24% | 50 |
| Sep 18, 2025 | 65.64 | 66.16 | 65.64 | 66.16 | 66.16 | 0.79% | 100 |
| Sep 17, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -0.24% | 45 |
| Sep 16, 2025 | 65.80 | 66.04 | 65.80 | 65.80 | 65.80 | -0.75% | 45 |
| Sep 15, 2025 | 65.76 | 66.56 | 65.76 | 66.30 | 66.30 | 0.45% | 600 |
| Sep 12, 2025 | 66.16 | 66.52 | 66.00 | 66.00 | 66.00 | -0.72% | 57 |
| Sep 11, 2025 | 66.76 | 66.76 | 66.48 | 66.48 | 66.48 | -0.92% | 88 |
| Sep 10, 2025 | 66.90 | 67.10 | 66.90 | 67.10 | 67.10 | - | 4,502 |
| Sep 9, 2025 | 66.62 | 67.10 | 66.62 | 67.10 | 67.10 | 0.75% | 14 |
| Sep 8, 2025 | 66.46 | 66.60 | 66.30 | 66.60 | 66.60 | -0.36% | 55 |
| Sep 5, 2025 | 66.76 | 66.94 | 66.76 | 66.84 | 66.84 | 0.81% | 180 |
| Sep 4, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.48% | 330 |
| Sep 3, 2025 | 67.34 | 67.34 | 65.98 | 65.98 | 65.98 | -3.00% | 330 |
| Sep 2, 2025 | 68.00 | 68.02 | 67.70 | 68.02 | 68.02 | 0.03% | 3,120 |
| Sep 1, 2025 | 69.86 | 69.86 | 68.00 | 68.00 | 68.00 | -1.96% | 207 |
| Aug 29, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.57% | 800 |
| Aug 28, 2025 | 68.78 | 69.76 | 68.78 | 69.76 | 69.76 | -0.11% | 800 |
| Aug 27, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.60% | 50 |
| Aug 26, 2025 | 69.90 | 70.26 | 69.90 | 70.26 | 70.26 | -0.17% | 71 |
| Aug 25, 2025 | 70.50 | 70.50 | 70.38 | 70.38 | 70.38 | -0.85% | 38 |
| Aug 22, 2025 | 70.26 | 70.98 | 70.26 | 70.98 | 70.98 | 0.82% | 130 |
| Aug 21, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.86% | 22 |
| Aug 20, 2025 | 68.88 | 69.80 | 68.88 | 69.80 | 69.80 | 2.23% | 22 |
| Aug 19, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.20% | 100 |
| Aug 18, 2025 | 67.98 | 68.42 | 67.98 | 68.42 | 68.42 | 0.18% | 100 |
| Aug 15, 2025 | 67.70 | 68.30 | 67.70 | 68.30 | 68.30 | 0.53% | 18 |
| Aug 14, 2025 | 67.86 | 68.02 | 67.54 | 67.94 | 67.94 | -0.38% | 467 |
| Aug 13, 2025 | 67.94 | 68.32 | 67.94 | 68.20 | 68.20 | 0.38% | 888 |
| Aug 12, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.38% | 19 |
| Aug 11, 2025 | 68.12 | 68.20 | 68.12 | 68.20 | 68.20 | - | 19 |
| Aug 8, 2025 | 68.26 | 68.26 | 68.20 | 68.20 | 68.20 | 0.24% | 65 |
| Aug 7, 2025 | 67.22 | 68.04 | 67.22 | 68.04 | 68.04 | 1.07% | 20 |
| Aug 6, 2025 | 67.18 | 67.32 | 67.18 | 67.32 | 67.32 | 0.09% | 156 |
| Aug 5, 2025 | 66.78 | 67.26 | 66.78 | 67.26 | 67.26 | 0.60% | 10 |
| Aug 4, 2025 | 67.12 | 68.16 | 66.86 | 66.86 | 66.86 | -0.98% | 435 |
| Aug 1, 2025 | 69.00 | 69.00 | 67.52 | 67.52 | 67.52 | -2.74% | 305 |
| Jul 31, 2025 | 70.88 | 70.88 | 69.22 | 69.42 | 69.42 | -2.91% | 173 |
| Jul 30, 2025 | 71.90 | 71.98 | 71.50 | 71.50 | 71.50 | -0.28% | 46 |
| Jul 29, 2025 | 71.90 | 72.16 | 71.54 | 71.70 | 70.96 | -0.94% | 1,609 |
| Jul 28, 2025 | 77.24 | 77.24 | 72.38 | 72.38 | 71.63 | -7.73% | 709 |
| Jul 25, 2025 | 78.10 | 78.44 | 78.10 | 78.44 | 77.63 | 0.18% | 144 |
| Jul 24, 2025 | 77.94 | 78.52 | 77.94 | 78.30 | 77.49 | -1.06% | 126 |
| Jul 23, 2025 | 78.38 | 79.14 | 78.38 | 79.14 | 78.32 | 1.46% | 195 |
| Jul 22, 2025 | 76.32 | 78.08 | 76.32 | 78.00 | 77.20 | 1.30% | 217 |