Heineken N.V. (FRA:HNK1)
Germany · Delayed Price · Currency is EUR 72.04
-0.90 (-1.23%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:HNK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | - | -1.23% | - |
| 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% | - |
| Jul 10, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 73.86 | -0.90% | - |
| Jul 9, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 74.54 | -0.32% | - |
| Jul 8, 2026 | 76.42 | 76.42 | 75.50 | 75.50 | 74.77 | 1.07% | 125 |
| Jul 7, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 73.98 | -1.58% | - |
| Jul 6, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.17 | -0.50% | - |
| Jul 3, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 75.55 | -0.94% | - |
| Jul 2, 2026 | 74.10 | 77.00 | 74.10 | 77.00 | 76.26 | 5.16% | 124 |
| Jul 1, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 72.52 | -0.11% | - |
| Jun 30, 2026 | 73.44 | 73.44 | 73.30 | 73.30 | 72.59 | -0.43% | 595 |
| Jun 29, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 72.91 | 1.49% | 25 |
| Jun 26, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 71.84 | -2.21% | 40 |
| Jun 25, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 73.47 | 0.11% | - |
| Jun 24, 2026 | 72.18 | 74.10 | 72.18 | 74.10 | 73.39 | 1.28% | 100 |
| Jun 23, 2026 | 70.64 | 73.38 | 70.64 | 73.16 | 72.46 | 3.22% | 215 |
| Jun 22, 2026 | 69.58 | 70.88 | 69.58 | 70.88 | 70.20 | 0.71% | 200 |
| Jun 19, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 69.70 | -0.31% | - |
| Jun 18, 2026 | 69.66 | 70.60 | 69.66 | 70.60 | 69.92 | 0.71% | 26 |