Heineken N.V. (FRA:HNK2)
Germany · Delayed Price · Currency is EUR 37.40
-0.20 (-0.53%)
At close: Feb 20, 2026
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Feb 19, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Feb 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Feb 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | - |
| Feb 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | - |
| Feb 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.76% | - |
| Feb 10, 2026 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 4.42% | 1 |
| Feb 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Feb 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.26% | - |
| Feb 5, 2026 | 36.00 | 37.60 | 36.00 | 37.60 | 37.60 | 1.08% | 3 |
| Feb 4, 2026 | 34.80 | 37.20 | 34.80 | 37.20 | 37.20 | 6.90% | 3 |
| Feb 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 3.57% | - |
| Feb 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jan 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Jan 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jan 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jan 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jan 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Jan 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Jan 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jan 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jan 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jan 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Jan 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jan 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Jan 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jan 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -4.12% | - |
| Jan 12, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | - | 946 |
| Jan 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | - |
| Jan 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Jan 7, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jan 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Jan 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Dec 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Dec 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Dec 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Dec 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Dec 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Dec 17, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Dec 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Dec 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Dec 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Dec 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Dec 9, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Dec 8, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |