Heineken N.V. (FRA:HNK1)
Germany · Delayed Price · Currency is EUR 69.50
+0.98 (1.43%)
At close: Jan 30, 2026
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |