Heineken Holding N.V. (LON:0NBD)
London · Delayed Price · Currency is GBP · Price in EUR 70.93
+1.22 (1.76%)
At close: Feb 12, 2026
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 66.35 | 70.00 | 66.00 | 69.70 | 69.70 | 3.87% | 52,557 |
| Feb 10, 2026 | 66.45 | 67.10 | 66.40 | 67.10 | 67.10 | 1.05% | 223,524 |
| Feb 9, 2026 | 66.40 | 66.60 | 66.00 | 66.40 | 66.40 | -0.29% | 18,164 |
| Feb 6, 2026 | 64.58 | 66.65 | 66.10 | 66.60 | 66.59 | 0.29% | 1,848 |
| Feb 5, 2026 | 65.40 | 66.45 | 65.40 | 66.40 | 66.40 | 0.99% | 8,857 |
| Feb 4, 2026 | 63.58 | 65.90 | 63.70 | 65.75 | 65.75 | 2.33% | 55,710 |
| Feb 3, 2026 | 63.53 | 64.25 | 63.45 | 64.25 | 64.25 | 1.27% | 5,427 |
| Feb 2, 2026 | 62.93 | 64.00 | 62.95 | 63.44 | 63.44 | 1.83% | 520 |
| Jan 30, 2026 | 61.53 | 62.65 | 61.70 | 62.30 | 62.30 | 0.40% | 18,951 |
| Jan 29, 2026 | 60.00 | 62.20 | 60.70 | 62.05 | 62.05 | 1.97% | 68,733 |
| Jan 28, 2026 | 60.58 | 61.00 | 59.95 | 60.85 | 60.85 | 0.25% | 127 |
| Jan 27, 2026 | 60.20 | 60.75 | 60.20 | 60.70 | 60.70 | 0.33% | 116,207 |
| Jan 26, 2026 | 60.53 | 61.05 | 60.15 | 60.50 | 60.50 | -1.06% | 280 |
| Jan 23, 2026 | 60.53 | 61.65 | 60.85 | 61.15 | 61.15 | -0.41% | 1,758 |
| Jan 22, 2026 | 61.88 | 61.70 | 60.95 | 61.40 | 61.40 | 1.49% | 133 |
| Jan 21, 2026 | 60.40 | 61.05 | 60.40 | 60.50 | 60.50 | 0.33% | 153,030 |
| Jan 20, 2026 | 61.00 | 61.30 | 60.20 | 60.30 | 60.30 | -1.55% | 755 |
| Jan 19, 2026 | 61.20 | 61.35 | 60.70 | 61.25 | 61.25 | -0.57% | 137,963 |
| Jan 16, 2026 | 61.05 | 61.90 | 61.30 | 61.60 | 61.60 | 0.24% | 4,278 |
| Jan 15, 2026 | 62.00 | 62.18 | 61.35 | 61.45 | 61.45 | -0.65% | 6,155 |
| Jan 14, 2026 | 61.00 | 61.95 | 60.65 | 61.85 | 61.85 | 2.58% | 7,247 |
| Jan 13, 2026 | 61.30 | 61.75 | 59.80 | 60.30 | 60.30 | 0.47% | 37,984 |
| Jan 12, 2026 | 62.45 | 63.00 | 59.30 | 60.02 | 60.01 | -4.21% | 21,198 |
| Jan 9, 2026 | 62.20 | 63.00 | 62.25 | 62.65 | 62.65 | 0.56% | 1,693 |
| Jan 8, 2026 | 60.83 | 62.70 | 61.10 | 62.30 | 62.30 | 0.94% | 6,845 |
| Jan 7, 2026 | 61.68 | 61.90 | 60.90 | 61.72 | 61.72 | 2.93% | 41,965 |
| Jan 6, 2026 | 61.30 | 61.40 | 59.80 | 59.96 | 59.96 | -1.29% | 42,007 |
| Jan 5, 2026 | 62.10 | 62.20 | 60.70 | 60.75 | 60.75 | -2.10% | 1,058 |
| Jan 2, 2026 | 62.83 | 62.80 | 61.75 | 62.05 | 62.05 | -0.56% | 109 |
| Dec 31, 2025 | 61.63 | 62.70 | 62.35 | 62.40 | 62.40 | -0.32% | 1,006 |
| Dec 30, 2025 | 62.30 | 62.60 | 62.00 | 62.60 | 62.60 | 0.24% | 391 |
| Dec 29, 2025 | 61.93 | 62.45 | 61.70 | 62.45 | 62.45 | 1.49% | 164 |
| Dec 24, 2025 | 60.53 | 61.65 | 61.05 | 61.53 | 61.53 | 0.87% | 2,064 |
| Dec 23, 2025 | 61.15 | 61.40 | 61.00 | 61.00 | 61.00 | -0.08% | 538 |
| Dec 22, 2025 | 60.00 | 61.65 | 60.50 | 61.05 | 61.05 | -1.29% | 790 |
| Dec 19, 2025 | 62.53 | 62.00 | 61.55 | 61.85 | 61.85 | 1.14% | 25,176 |
| Dec 18, 2025 | 62.53 | 62.70 | 60.90 | 61.15 | 61.15 | -1.61% | 10,361 |
| Dec 17, 2025 | 62.78 | 62.70 | 62.00 | 62.15 | 62.15 | -0.48% | 4,880 |
| Dec 16, 2025 | 62.00 | 62.75 | 62.10 | 62.45 | 62.45 | 0.73% | 216,914 |
| Dec 15, 2025 | 60.20 | 62.30 | 61.85 | 62.00 | 62.00 | 0.16% | 618 |
| Dec 12, 2025 | 59.78 | 62.30 | 61.20 | 61.90 | 61.90 | 1.14% | 12,220 |
| Dec 11, 2025 | 58.93 | 61.20 | 60.15 | 61.20 | 61.20 | 1.92% | 65 |
| Dec 10, 2025 | 60.35 | 60.25 | 59.40 | 60.05 | 60.05 | 0.92% | 1,581 |
| Dec 9, 2025 | 61.68 | 60.30 | 59.50 | 59.50 | 59.50 | -0.75% | 420 |
| Dec 8, 2025 | 60.53 | 60.95 | 59.90 | 59.95 | 59.95 | -2.12% | 909 |
| Dec 5, 2025 | 61.00 | 61.35 | 60.90 | 61.25 | 61.25 | -0.08% | 2,145 |
| Dec 4, 2025 | 61.25 | 61.90 | 61.30 | 61.30 | 61.30 | -0.24% | 306 |
| Dec 3, 2025 | 61.15 | 61.75 | 61.20 | 61.45 | 61.45 | 0.33% | 105 |
| Dec 2, 2025 | 62.53 | 62.35 | 61.25 | 61.25 | 61.25 | -1.17% | 9,043 |
| Dec 1, 2025 | 61.00 | 62.05 | 61.55 | 61.98 | 61.98 | 0.94% | 492 |