Heineken N.V. (FRA:HNK1)
Germany · Delayed Price · Currency is EUR 66.16
-1.60 (-2.36%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:HNK1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 65.50 | 66.16 | 64.84 | 66.16 | - | -1.72% | 1,281 |
| Apr 22, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.91% | - |
| Apr 21, 2026 | 68.72 | 68.72 | 67.94 | 67.94 | 67.94 | 1.71% | 20 |
| Apr 20, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.95% | - |
| Apr 17, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.60% | - |
| Apr 16, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -1.00% | - |
| Apr 15, 2026 | 67.66 | 67.72 | 67.66 | 67.72 | 67.72 | 0.71% | 35 |
| Apr 14, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -1.12% | - |
| Apr 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.68% | - |
| Apr 10, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | -1.72% | - |
| Apr 9, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -0.89% | - |
| Apr 8, 2026 | 68.06 | 69.34 | 68.06 | 69.34 | 69.34 | 3.03% | 91 |
| Apr 7, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.18% | - |
| Apr 2, 2026 | 65.80 | 67.42 | 65.80 | 67.42 | 67.42 | -1.00% | 50 |
| Apr 1, 2026 | 67.36 | 68.10 | 67.36 | 68.10 | 68.10 | 3.18% | 200 |
| Mar 31, 2026 | 65.38 | 66.00 | 65.38 | 66.00 | 66.00 | 1.82% | 100 |
| Mar 30, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -1.37% | 75 |
| Mar 27, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -1.08% | - |
| Mar 26, 2026 | 65.62 | 66.82 | 65.62 | 66.44 | 66.44 | -0.18% | 38 |
| Mar 25, 2026 | 65.88 | 66.56 | 65.88 | 66.56 | 66.56 | 1.77% | 40 |
| Mar 24, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -1.24% | - |
| Mar 23, 2026 | 65.44 | 66.22 | 64.92 | 66.22 | 66.22 | 0.18% | 234 |
| Mar 20, 2026 | 66.72 | 67.40 | 66.00 | 66.10 | 66.10 | -1.02% | 160 |
| Mar 19, 2026 | 68.50 | 68.50 | 66.78 | 66.78 | 66.78 | -4.41% | 24 |
| Mar 18, 2026 | 70.50 | 70.50 | 69.86 | 69.86 | 69.86 | -1.13% | 596 |
| Mar 17, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -1.40% | - |
| Mar 16, 2026 | 71.06 | 71.66 | 71.06 | 71.66 | 71.66 | 3.35% | 340 |
| Mar 13, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -1.00% | - |
| Mar 12, 2026 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -1.05% | - |
| Mar 11, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | -0.06% | - |
| Mar 10, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 0.25% | - |
| Mar 9, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -1.89% | 14 |
| Mar 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.80% | - |
| Mar 5, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -2.45% | - |
| Mar 4, 2026 | 73.98 | 74.40 | 73.98 | 74.40 | 74.40 | -1.98% | 4,000 |
| Mar 3, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.29% | - |
| Mar 2, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -2.92% | - |
| Feb 27, 2026 | 77.18 | 77.96 | 77.18 | 77.96 | 77.96 | 1.56% | 125 |
| Feb 26, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - | 30 |
| Feb 25, 2026 | 77.64 | 77.64 | 76.76 | 76.76 | 76.76 | -1.03% | 33 |
| Feb 24, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.81% | - |
| Feb 23, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.08% | - |
| Feb 20, 2026 | 76.50 | 77.34 | 76.50 | 76.88 | 76.88 | 0.84% | 139 |
| Feb 19, 2026 | 76.54 | 76.54 | 76.24 | 76.24 | 76.24 | -0.88% | 29 |
| Feb 18, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -0.75% | - |
| Feb 17, 2026 | 77.54 | 77.54 | 77.50 | 77.50 | 77.50 | -0.15% | 10 |
| Feb 16, 2026 | 77.68 | 77.68 | 77.62 | 77.62 | 77.62 | -1.72% | 60 |
| Feb 13, 2026 | 79.82 | 79.82 | 78.98 | 78.98 | 78.98 | -1.27% | 1,060 |
| Feb 12, 2026 | 77.46 | 80.00 | 77.46 | 80.00 | 80.00 | 2.99% | 199 |
| Feb 11, 2026 | 73.36 | 77.68 | 73.36 | 77.68 | 77.68 | 3.88% | 90 |