Heineken N.V. (FRA:HNK1)
Germany · Delayed Price · Currency is EUR 75.34
-1.96 (-2.54%)
At close: Jul 24, 2026
FRA:HNK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -2.54% | - |
| Jul 23, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.02% | - |
| Jul 22, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -0.44% | - |
| Jul 21, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.10% | - |
| Jul 20, 2026 | 76.84 | 76.94 | 76.84 | 76.94 | 76.94 | -0.26% | 40 |
| Jul 17, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 1.93% | - |
| Jul 16, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.29% | - |
| Jul 15, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0.24% | - |
| Jul 14, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -0.19% | - |
| Jul 13, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 1.13% | - |
| Jul 10, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.90% | - |
| Jul 9, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.32% | - |
| Jul 8, 2026 | 76.42 | 76.42 | 75.50 | 75.50 | 75.50 | 1.07% | 125 |
| Jul 7, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.58% | - |
| Jul 6, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.50% | - |
| Jul 3, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.94% | - |
| Jul 2, 2026 | 74.10 | 77.00 | 74.10 | 77.00 | 77.00 | 5.16% | 124 |
| Jul 1, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -0.11% | - |
| Jun 30, 2026 | 73.44 | 73.44 | 73.30 | 73.30 | 73.30 | -0.43% | 595 |
| Jun 29, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 1.49% | 25 |
| Jun 26, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | -2.21% | 40 |
| Jun 25, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 0.11% | - |
| Jun 24, 2026 | 72.18 | 74.10 | 72.18 | 74.10 | 74.10 | 1.28% | 100 |
| Jun 23, 2026 | 70.64 | 73.38 | 70.64 | 73.16 | 73.16 | 3.22% | 215 |
| Jun 22, 2026 | 69.58 | 70.88 | 69.58 | 70.88 | 70.88 | 0.71% | 200 |
| Jun 19, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.31% | - |
| Jun 18, 2026 | 69.66 | 70.60 | 69.66 | 70.60 | 70.60 | 0.71% | 26 |
| Jun 17, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.14% | - |
| Jun 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.35% | - |
| Jun 15, 2026 | 70.70 | 70.96 | 70.70 | 70.96 | 70.96 | -1.33% | 600 |
| Jun 12, 2026 | 70.30 | 71.92 | 70.30 | 71.92 | 71.92 | 3.63% | 56 |
| Jun 11, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.91% | - |
| Jun 10, 2026 | 68.48 | 70.04 | 68.48 | 70.04 | 70.04 | 5.93% | 28 |
| Jun 9, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -1.08% | - |
| Jun 8, 2026 | 66.92 | 67.26 | 66.84 | 66.84 | 66.84 | 2.58% | 180 |
| Jun 5, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -1.63% | - |
| Jun 4, 2026 | 65.70 | 66.24 | 65.70 | 66.24 | 66.24 | 0.39% | 950 |
| Jun 3, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 0.09% | 155 |
| Jun 2, 2026 | 66.06 | 66.06 | 65.70 | 65.92 | 65.92 | -0.78% | 155 |
| Jun 1, 2026 | 66.88 | 66.88 | 66.44 | 66.44 | 66.44 | -1.13% | 49 |
| May 29, 2026 | 68.26 | 68.26 | 67.20 | 67.20 | 67.20 | -4.90% | 124 |
| May 28, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.08% | - |
| May 27, 2026 | 67.64 | 71.32 | 67.64 | 70.72 | 70.72 | 2.55% | 90 |
| May 26, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -0.26% | - |
| May 25, 2026 | 68.50 | 69.22 | 68.50 | 69.14 | 69.14 | 0.29% | 251 |
| May 22, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.15% | 101 |
| May 21, 2026 | 67.62 | 68.94 | 67.62 | 68.84 | 68.84 | 2.20% | 101 |
| May 20, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 2.06% | - |
| May 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.93% | - |
| May 18, 2026 | 65.04 | 66.62 | 65.04 | 66.62 | 66.62 | 3.32% | 30 |