Heineken Holding N.V. (LON:0NBD)
London · Delayed Price · Currency is GBP · Price in EUR 62.45
+0.45 (0.73%)
At close: Dec 16, 2025
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 61.35 | 61.75 | 61.10 | 61.40 | 61.40 | 0.41% | 1,613 |
| Nov 27, 2025 | 60.05 | 61.30 | 60.55 | 61.15 | 61.15 | 0.74% | 87,445 |
| Nov 26, 2025 | 61.30 | 61.35 | 60.10 | 60.70 | 60.70 | -1.06% | 132 |
| Nov 25, 2025 | 61.25 | 61.55 | 60.95 | 61.35 | 61.35 | 0.41% | 401 |
| Nov 24, 2025 | 61.25 | 62.05 | 61.00 | 61.10 | 61.10 | -1.05% | 4,015 |
| Nov 21, 2025 | 60.30 | 61.80 | 60.30 | 61.75 | 61.75 | 2.07% | 492 |
| Nov 20, 2025 | 60.10 | 60.70 | 59.70 | 60.50 | 60.50 | 0.75% | 34 |
| Nov 19, 2025 | 61.00 | 60.80 | 59.95 | 60.05 | 60.05 | -0.08% | 2,091 |
| Nov 18, 2025 | 60.73 | 60.90 | 59.90 | 60.10 | 60.10 | -1.72% | 1,157 |
| Nov 17, 2025 | 61.63 | 61.70 | 60.85 | 61.15 | 61.15 | -0.69% | 47 |
| Nov 14, 2025 | 62.30 | 62.75 | 61.58 | 61.58 | 61.58 | -1.16% | 43,876 |
| Nov 13, 2025 | 62.53 | 62.80 | 62.20 | 62.30 | 62.30 | -0.48% | 29 |
| Nov 12, 2025 | 60.40 | 62.60 | 61.90 | 62.60 | 62.60 | 0.56% | 753 |
| Nov 11, 2025 | 60.73 | 62.25 | 61.25 | 62.25 | 62.25 | 1.88% | 320 |
| Nov 10, 2025 | 60.68 | 61.35 | 60.80 | 61.10 | 61.10 | 0.58% | 8,193 |
| Nov 7, 2025 | 61.05 | 60.80 | 60.00 | 60.75 | 60.75 | 0.91% | 4,596 |
| Nov 6, 2025 | 61.05 | 60.90 | 59.95 | 60.20 | 60.20 | -0.82% | 114,959 |
| Nov 5, 2025 | 60.00 | 60.95 | 59.75 | 60.70 | 60.70 | 1.25% | 1,279 |
| Nov 4, 2025 | 58.68 | 60.05 | 58.45 | 59.95 | 59.95 | 1.99% | 47,118 |
| Nov 3, 2025 | 58.83 | 59.00 | 58.45 | 58.78 | 58.78 | 0.31% | 6,544 |
| Oct 31, 2025 | 58.45 | 59.10 | 58.30 | 58.60 | 58.60 | -0.09% | 1,451 |
| Oct 30, 2025 | 59.40 | 59.60 | 58.55 | 58.65 | 58.65 | -2.04% | 100 |
| Oct 29, 2025 | 59.63 | 60.15 | 59.55 | 59.87 | 59.87 | -0.04% | 1,722 |
| Oct 28, 2025 | 59.93 | 60.00 | 59.65 | 59.90 | 59.90 | -0.17% | 855 |
| Oct 27, 2025 | 60.25 | 60.30 | 59.65 | 60.00 | 60.00 | -0.74% | 98,301 |
| Oct 24, 2025 | 60.53 | 61.00 | 59.85 | 60.45 | 60.45 | -0.90% | 171 |
| Oct 23, 2025 | 61.53 | 61.75 | 61.00 | 61.00 | 61.00 | -1.29% | 316 |
| Oct 22, 2025 | 61.30 | 62.00 | 60.50 | 61.80 | 61.80 | 1.31% | 3,726 |
| Oct 21, 2025 | 61.78 | 61.70 | 60.40 | 61.00 | 61.00 | -1.21% | 372 |
| Oct 20, 2025 | 61.20 | 61.75 | 60.85 | 61.75 | 61.75 | 0.98% | 414 |
| Oct 17, 2025 | 60.58 | 61.40 | 60.10 | 61.15 | 61.15 | 0.75% | 1,250 |
| Oct 16, 2025 | 59.73 | 60.80 | 59.60 | 60.69 | 60.69 | 1.89% | 15,870 |
| Oct 15, 2025 | 58.88 | 59.80 | 58.90 | 59.57 | 59.57 | 1.22% | 68,280 |
| Oct 14, 2025 | 59.00 | 59.60 | 57.95 | 58.85 | 58.85 | - | 2,870 |
| Oct 13, 2025 | 59.15 | 59.45 | 58.85 | 58.85 | 58.85 | -0.34% | 93 |
| Oct 10, 2025 | 59.15 | 59.75 | 59.00 | 59.05 | 59.05 | 0.51% | 17,574 |
| Oct 9, 2025 | 58.53 | 59.10 | 58.45 | 58.75 | 58.75 | 1.25% | 21,045 |
| Oct 8, 2025 | 58.00 | 58.40 | 57.75 | 58.02 | 58.02 | 0.38% | 33,231 |