Heineken N.V. (FRA:HNK1)
Germany · Delayed Price · Currency is EUR 70.76
-0.56 (-0.79%)
At close: Sep 18, 2026
FRA:HNK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.00 | 71.00 | 70.76 | 70.76 | 70.76 | -0.79% | 175 |
| Sep 17, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.53% | - |
| Sep 16, 2026 | 71.52 | 71.70 | 71.52 | 71.70 | 71.70 | 0.03% | 15 |
| Sep 15, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -1.21% | 90 |
| Sep 14, 2026 | 69.92 | 72.56 | 69.92 | 72.56 | 72.56 | 2.37% | 134 |
| Sep 11, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.42% | 100 |
| Sep 10, 2026 | 71.08 | 71.18 | 71.08 | 71.18 | 71.18 | -1.28% | 100 |
| Sep 9, 2026 | 72.40 | 72.50 | 72.10 | 72.10 | 72.10 | -0.44% | 165 |
| Sep 8, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 0.30% | - |
| Sep 7, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.22% | - |
| Sep 4, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.28% | - |
| Sep 3, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 0.44% | - |
| Sep 2, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -0.11% | - |
| Sep 1, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 0.58% | - |
| Aug 31, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.17% | - |
| Aug 28, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.91% | - |
| Aug 27, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.11% | - |
| Aug 26, 2026 | 72.04 | 72.52 | 72.04 | 72.52 | 72.52 | -0.58% | 15 |
| Aug 25, 2026 | 73.22 | 73.22 | 72.94 | 72.94 | 72.94 | 1.25% | 20 |
| Aug 24, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 0.87% | - |
| Aug 21, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.28% | - |
| Aug 20, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.36% | - |
| Aug 19, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.11% | - |
| Aug 18, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -1.24% | 20 |
| Aug 17, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -0.90% | - |
| Aug 14, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -0.05% | - |
| Aug 13, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -0.11% | - |
| Aug 12, 2026 | 74.46 | 74.46 | 73.64 | 73.64 | 73.64 | -3.33% | 510 |
| Aug 11, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.73% | - |
| Aug 10, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.93% | - |
| Aug 7, 2026 | 77.78 | 77.78 | 77.46 | 77.46 | 77.46 | -1.00% | 12 |
| Aug 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.24 | 1.15% | - |
| Aug 5, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 77.35 | 0.54% | - |
| Aug 4, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 76.93 | -0.46% | - |
| Aug 3, 2026 | 78.14 | 78.14 | 78.04 | 78.04 | 77.29 | -1.24% | 125 |
| Jul 31, 2026 | 78.60 | 79.02 | 78.60 | 79.02 | 78.26 | -0.75% | 62 |
| Jul 30, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 78.85 | 0.71% | - |
| Jul 29, 2026 | 79.28 | 79.28 | 79.06 | 79.06 | 78.30 | 3.35% | 25 |
| Jul 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.76 | -0.47% | - |
| Jul 27, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.12 | 2.02% | - |
| Jul 24, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 74.62 | -2.54% | - |
| Jul 23, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 76.56 | 1.02% | - |
| Jul 22, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 75.78 | -0.44% | - |
| Jul 21, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.12 | -0.10% | - |
| Jul 20, 2026 | 76.84 | 76.94 | 76.84 | 76.94 | 76.20 | -0.26% | 40 |
| Jul 17, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 76.40 | 1.93% | - |
| Jul 16, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 74.95 | 0.29% | - |
| Jul 15, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 74.73 | 0.24% | - |
| Jul 14, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 74.56 | -0.19% | - |
| Jul 13, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 74.69 | 1.13% | - |