Heineken Holding N.V. (LON:0NBD)
London · Delayed Price · Currency is GBP · Price in EUR 58.75
-0.20 (-0.34%)
At close: Sep 12, 2025
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 59.20 | 59.25 | 58.75 | 58.75 | 58.75 | -0.34% | 1,005 |
| Sep 11, 2025 | 59.15 | 59.15 | 58.55 | 58.95 | 58.95 | 0.08% | 1,210 |
| Sep 10, 2025 | 59.45 | 59.50 | 58.90 | 58.90 | 58.90 | -0.51% | 1,193 |
| Sep 9, 2025 | 59.25 | 59.40 | 59.05 | 59.20 | 59.20 | 0.08% | 1,138 |
| Sep 8, 2025 | 59.00 | 59.15 | 58.75 | 59.15 | 59.15 | 0.17% | 1,528 |
| Sep 5, 2025 | 58.45 | 59.50 | 58.95 | 59.05 | 59.05 | -0.49% | 2,836 |
| Sep 4, 2025 | 59.53 | 59.65 | 58.85 | 59.34 | 59.34 | 2.03% | 18,817 |
| Sep 3, 2025 | 59.30 | 59.95 | 58.00 | 58.16 | 58.16 | -2.42% | 44,278 |
| Sep 2, 2025 | 60.53 | 60.40 | 59.55 | 59.60 | 59.60 | -0.67% | 10,598 |
| Sep 1, 2025 | 60.78 | 60.80 | 59.90 | 60.00 | 60.00 | -0.91% | 188 |
| Aug 29, 2025 | 61.88 | 61.35 | 60.55 | 60.55 | 60.55 | -1.38% | 55,718 |
| Aug 28, 2025 | 60.73 | 61.65 | 60.50 | 61.40 | 61.40 | 0.65% | 11,677 |
| Aug 27, 2025 | 60.53 | 61.25 | 60.50 | 61.00 | 61.00 | 0.07% | 2,813 |
| Aug 26, 2025 | 61.25 | 61.65 | 60.70 | 60.96 | 60.96 | -1.52% | 415,095 |
| Aug 25, 2025 | 61.95 | 63.05 | 61.70 | 61.90 | 61.90 | 0.36% | 3,264 |
| Aug 22, 2025 | 61.83 | 62.15 | 61.50 | 61.68 | 61.68 | -0.04% | 1,242 |
| Aug 21, 2025 | 61.63 | 61.80 | 61.38 | 61.70 | 61.70 | 0.16% | 22,061 |
| Aug 20, 2025 | 60.20 | 61.70 | 60.75 | 61.60 | 61.60 | 1.57% | 144,615 |
| Aug 19, 2025 | 60.40 | 60.80 | 60.20 | 60.65 | 60.65 | 0.83% | 375 |
| Aug 18, 2025 | 60.25 | 60.25 | 59.85 | 60.15 | 60.15 | 0.25% | 1,004 |
| Aug 15, 2025 | 59.83 | 60.50 | 59.80 | 60.00 | 60.00 | 0.25% | 267 |
| Aug 14, 2025 | 60.40 | 60.10 | 59.15 | 59.85 | 59.85 | -0.25% | 23,208 |
| Aug 13, 2025 | 60.63 | 60.30 | 59.75 | 60.00 | 60.00 | - | 146,562 |
| Aug 12, 2025 | 60.20 | 60.10 | 59.65 | 60.00 | 60.00 | 0.08% | 90 |
| Aug 11, 2025 | 60.00 | 60.25 | 59.95 | 59.95 | 59.95 | -0.33% | 2,142 |
| Aug 8, 2025 | 60.30 | 60.25 | 59.80 | 60.15 | 60.15 | 0.33% | 5,455 |
| Aug 7, 2025 | 59.25 | 60.20 | 59.50 | 59.95 | 59.95 | 0.76% | 33,012 |
| Aug 6, 2025 | 59.10 | 59.60 | 58.65 | 59.50 | 59.50 | 1.05% | 13,539 |
| Aug 5, 2025 | 58.58 | 59.20 | 58.65 | 58.88 | 58.88 | 0.99% | 247,251 |
| Aug 4, 2025 | 58.68 | 58.50 | 57.85 | 58.30 | 58.30 | -0.58% | 2,296 |
| Aug 1, 2025 | 59.15 | 59.30 | 58.25 | 58.64 | 58.64 | -1.50% | 296,034 |
| Jul 31, 2025 | 60.25 | 60.55 | 59.15 | 59.53 | 59.53 | -2.70% | 14,750 |
| Jul 30, 2025 | 60.68 | 61.40 | 60.55 | 61.19 | 61.19 | -0.27% | 8,297 |
| Jul 29, 2025 | 62.15 | 62.25 | 61.00 | 61.35 | 60.61 | 0.66% | 19,692 |
| Jul 28, 2025 | 65.78 | 67.00 | 60.95 | 60.95 | 60.21 | -8.41% | 1,558 |
| Jul 25, 2025 | 66.73 | 67.00 | 66.30 | 66.55 | 65.75 | -0.75% | 389 |
| Jul 24, 2025 | 66.88 | 67.45 | 66.70 | 67.05 | 66.24 | -0.07% | 198,508 |
| Jul 23, 2025 | 67.10 | 67.60 | 67.10 | 67.10 | 66.29 | 0.68% | 2,206 |
| Jul 22, 2025 | 65.73 | 66.75 | 65.65 | 66.65 | 65.85 | 1.52% | 3,208 |
| Jul 21, 2025 | 65.05 | 65.90 | 65.50 | 65.65 | 64.86 | -0.50% | 141,121 |
| Jul 18, 2025 | 65.25 | 66.25 | 65.45 | 65.98 | 65.18 | 0.89% | 153,177 |
| Jul 17, 2025 | 64.35 | 65.80 | 64.55 | 65.40 | 64.61 | 1.24% | 9,552 |
| Jul 16, 2025 | 64.15 | 64.80 | 64.35 | 64.60 | 63.82 | 0.31% | 226,634 |
| Jul 15, 2025 | 64.25 | 65.00 | 64.30 | 64.40 | 63.62 | -0.31% | 1,565 |
| Jul 14, 2025 | 64.68 | 64.95 | 63.60 | 64.60 | 63.82 | -0.08% | 656 |
| Jul 11, 2025 | 64.58 | 64.85 | 64.40 | 64.65 | 63.87 | -0.23% | 535 |
| Jul 10, 2025 | 63.05 | 64.80 | 64.00 | 64.80 | 64.02 | 1.01% | 109,031 |
| Jul 9, 2025 | 64.93 | 65.15 | 64.15 | 64.15 | 63.38 | -1.00% | 491 |
| Jul 8, 2025 | 65.00 | 64.90 | 64.00 | 64.80 | 64.02 | - | 380,480 |
| Jul 7, 2025 | 65.88 | 65.25 | 64.65 | 64.80 | 64.02 | -0.61% | 972 |