Heineken Holding N.V. (LON:0NBD)
London · Delayed Price · Currency is GBP · Price in EUR 59.53
+0.23 (0.38%)
At close: May 13, 2026
LON:0NBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 60.00 | 59.55 | 59.05 | 59.30 | 59.30 | -0.94% | 517 |
| May 11, 2026 | 61.15 | 60.55 | 59.86 | 59.86 | 59.86 | -1.38% | 352 |
| May 8, 2026 | 60.53 | 61.10 | 60.50 | 60.70 | 60.70 | -0.49% | 13,765 |
| May 7, 2026 | 62.00 | 61.80 | 61.00 | 61.00 | 61.00 | -0.70% | 153,728 |
| May 6, 2026 | 60.88 | 61.80 | 60.80 | 61.43 | 61.43 | 1.53% | 42,405 |
| May 5, 2026 | 59.73 | 60.50 | 59.40 | 60.50 | 60.50 | 2.02% | 1,813 |
| May 4, 2026 | 60.70 | 60.70 | 59.30 | 59.30 | 59.30 | -1.41% | 131 |
| Apr 30, 2026 | 59.45 | 60.40 | 58.75 | 60.15 | 60.15 | 1.52% | 767 |
| Apr 29, 2026 | 60.05 | 60.45 | 59.00 | 59.25 | 59.25 | -1.82% | 2,362 |
| Apr 28, 2026 | 60.00 | 60.35 | 59.70 | 60.35 | 60.35 | 1.90% | 3,014 |
| Apr 27, 2026 | 59.05 | 60.00 | 58.15 | 59.23 | 59.23 | -2.19% | 17,355 |
| Apr 24, 2026 | 60.35 | 60.75 | 59.80 | 60.55 | 59.22 | 0.60% | 129,141 |
| Apr 23, 2026 | 61.78 | 62.00 | 59.00 | 60.19 | 58.87 | -2.84% | 11,396 |
| Apr 22, 2026 | 62.25 | 62.15 | 61.45 | 61.95 | 60.59 | -2.21% | 8,227 |
| Apr 21, 2026 | 63.25 | 63.50 | 62.20 | 63.35 | 61.96 | 0.48% | 51,903 |
| Apr 20, 2026 | 63.68 | 63.55 | 62.90 | 63.05 | 61.67 | -0.71% | 24,814 |
| Apr 17, 2026 | 62.58 | 63.60 | 62.60 | 63.50 | 62.11 | 0.87% | 83,987 |
| Apr 16, 2026 | 63.73 | 63.40 | 62.95 | 62.95 | 61.57 | 0.04% | 4,508 |
| Apr 15, 2026 | 63.88 | 63.70 | 62.85 | 62.93 | 61.55 | -1.60% | 4,450 |
| Apr 14, 2026 | 63.83 | 64.00 | 62.30 | 63.95 | 62.55 | 1.11% | 217 |
| Apr 13, 2026 | 63.25 | 63.35 | 63.05 | 63.25 | 61.86 | -0.55% | 1,753 |
| Apr 10, 2026 | 65.53 | 63.80 | 63.25 | 63.60 | 62.21 | 1.48% | 3,165 |
| Apr 9, 2026 | 64.00 | 64.05 | 62.65 | 62.68 | 61.30 | -2.22% | 3,046 |
| Apr 8, 2026 | 62.05 | 64.85 | 63.70 | 64.10 | 62.70 | 2.72% | 3,200 |
| Apr 7, 2026 | 62.93 | 63.60 | 62.40 | 62.40 | 61.03 | -0.95% | 94,244 |
| Apr 2, 2026 | 62.53 | 63.10 | 62.20 | 63.00 | 61.62 | 0.16% | 210 |
| Apr 1, 2026 | 61.20 | 62.90 | 62.05 | 62.90 | 61.52 | 2.53% | 1,478 |
| Mar 31, 2026 | 62.40 | 61.70 | 61.05 | 61.35 | 60.01 | 1.07% | 1,830 |
| Mar 30, 2026 | 60.25 | 60.70 | 60.10 | 60.70 | 59.37 | -0.08% | 793 |
| Mar 27, 2026 | 61.30 | 61.45 | 60.55 | 60.75 | 59.42 | -1.70% | 5,879 |
| Mar 26, 2026 | 62.93 | 61.85 | 61.10 | 61.80 | 60.45 | 1.15% | 43,229 |
| Mar 25, 2026 | 60.58 | 61.30 | 60.85 | 61.10 | 59.76 | 0.16% | 1,640 |
| Mar 24, 2026 | 61.25 | 61.70 | 60.70 | 61.00 | 59.66 | -1.21% | 23,779 |
| Mar 23, 2026 | 61.15 | 62.00 | 59.45 | 61.75 | 60.40 | 0.65% | 1,219 |
| Mar 20, 2026 | 62.30 | 63.15 | 61.35 | 61.35 | 60.01 | -2.70% | 770 |
| Mar 19, 2026 | 63.63 | 63.90 | 63.05 | 63.05 | 61.67 | -1.94% | 83,192 |
| Mar 18, 2026 | 65.88 | 66.30 | 64.05 | 64.30 | 62.89 | -2.13% | 24,800 |
| Mar 17, 2026 | 66.10 | 66.60 | 65.70 | 65.70 | 64.26 | -0.83% | 507 |
| Mar 16, 2026 | 65.93 | 66.70 | 65.90 | 66.25 | 64.80 | 2.40% | 145,640 |
| Mar 13, 2026 | 65.00 | 66.55 | 64.70 | 64.70 | 63.28 | -1.82% | 49,731 |
| Mar 12, 2026 | 65.83 | 65.95 | 65.30 | 65.90 | 64.46 | 0.15% | 51,031 |
| Mar 11, 2026 | 65.63 | 66.65 | 65.70 | 65.80 | 64.36 | -0.75% | 2,577 |
| Mar 10, 2026 | 67.83 | 67.15 | 66.00 | 66.30 | 64.85 | -0.15% | 1,029 |
| Mar 9, 2026 | 65.15 | 66.80 | 65.55 | 66.40 | 64.95 | -1.08% | 226 |
| Mar 6, 2026 | 68.68 | 68.10 | 66.80 | 67.13 | 65.65 | -0.85% | 876 |
| Mar 5, 2026 | 69.53 | 68.75 | 67.70 | 67.70 | 66.22 | -1.31% | 652 |
| Mar 4, 2026 | 69.73 | 70.40 | 68.60 | 68.60 | 67.10 | -1.65% | 3,567 |
| Mar 3, 2026 | 71.40 | 71.30 | 69.75 | 69.75 | 68.22 | -3.06% | 2,134 |
| Mar 2, 2026 | 73.00 | 72.75 | 71.95 | 71.95 | 70.37 | -2.11% | 48 |
| Feb 27, 2026 | 71.68 | 73.65 | 72.30 | 73.50 | 71.89 | 1.03% | 7,131 |