Heineken Holding N.V. (LON:0NBD)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 79.78
+0.28 (0.35%)
At close: Nov 10, 2026
LON:0NBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 79.60 | 80.60 | 79.60 | 79.78 | 79.78 | 0.35% | 10,534 |
| Nov 9, 2026 | 79.05 | 79.65 | 78.70 | 79.50 | 79.50 | 0.19% | 6,149 |
| Nov 6, 2026 | 79.00 | 79.45 | 78.15 | 79.35 | 79.35 | -1.18% | 37,589 |
| Nov 5, 2026 | 79.78 | 80.35 | 78.75 | 80.30 | 80.30 | 1.52% | 1,212 |
| Nov 4, 2026 | 76.58 | 79.25 | 76.50 | 79.10 | 79.10 | 2.63% | 14,924 |
| Nov 3, 2026 | 77.78 | 78.00 | 76.90 | 77.07 | 77.07 | -0.69% | 522 |
| Nov 2, 2026 | 75.25 | 77.65 | 75.15 | 77.61 | 77.61 | 2.38% | 3,510 |
| Oct 30, 2026 | 75.40 | 76.05 | 75.40 | 75.81 | 75.81 | 2.80% | 968 |
| Oct 29, 2026 | 74.73 | 75.60 | 73.70 | 73.74 | 73.74 | -0.89% | 58,156 |
| Oct 28, 2026 | 73.83 | 74.75 | 73.45 | 74.40 | 74.40 | 1.29% | 3,523 |
| Oct 27, 2026 | 73.45 | 75.00 | 73.25 | 73.45 | 73.45 | -0.54% | 94 |
| Oct 26, 2026 | 73.73 | 74.00 | 72.85 | 73.85 | 73.85 | -0.61% | 4,275 |
| Oct 23, 2026 | 74.58 | 75.00 | 73.85 | 74.30 | 74.30 | -0.54% | 8,848 |
| Oct 22, 2026 | 73.45 | 74.70 | 72.10 | 74.70 | 74.70 | 1.84% | 6,302 |
| Oct 21, 2026 | 73.53 | 73.60 | 72.95 | 73.35 | 73.35 | -0.27% | 3,608 |
| Oct 20, 2026 | 73.00 | 73.55 | 72.15 | 73.55 | 73.55 | 1.84% | 54,698 |
| Oct 19, 2026 | 72.00 | 72.50 | 71.75 | 72.22 | 72.22 | -0.11% | 327,474 |
| Oct 16, 2026 | 70.78 | 72.35 | 70.65 | 72.30 | 72.30 | 1.69% | 95,354 |
| Oct 15, 2026 | 70.93 | 71.50 | 70.05 | 71.10 | 71.10 | 1.83% | 29,507 |
| Oct 14, 2026 | 68.78 | 69.83 | 68.70 | 69.83 | 69.83 | 1.41% | 7,423 |
| Oct 13, 2026 | 69.00 | 69.35 | 68.70 | 68.85 | 68.85 | 0.59% | 11,426 |
| Oct 12, 2026 | 67.40 | 68.45 | 67.10 | 68.45 | 68.45 | 2.09% | 17,469 |
| Oct 9, 2026 | 67.63 | 68.15 | 66.90 | 67.05 | 67.05 | 0.30% | 3,071 |
| Oct 8, 2026 | 66.00 | 66.85 | 65.95 | 66.85 | 66.85 | 0.68% | 5,792 |
| Oct 7, 2026 | 65.68 | 66.68 | 65.75 | 66.40 | 66.40 | 0.53% | 279 |
| Oct 6, 2026 | 65.45 | 66.10 | 65.95 | 66.05 | 66.05 | 0.69% | 80 |
| Oct 5, 2026 | 65.53 | 66.25 | 65.60 | 65.60 | 65.60 | 0.46% | 74 |
| Oct 2, 2026 | 65.00 | 66.00 | 64.85 | 65.30 | 65.30 | 0.93% | 14,981 |
| Oct 1, 2026 | 65.05 | 65.60 | 64.55 | 64.70 | 64.70 | -1.22% | 749 |
| Sep 30, 2026 | 65.53 | 66.15 | 65.10 | 65.50 | 65.50 | 0.61% | 3,289 |
| Sep 29, 2026 | 65.73 | 66.00 | 64.70 | 65.10 | 65.10 | -1.74% | 59,761 |
| Sep 28, 2026 | 66.93 | 68.20 | 66.15 | 66.25 | 66.25 | -0.53% | 3,240 |
| Sep 25, 2026 | 66.63 | 67.15 | 66.55 | 66.60 | 66.60 | -0.45% | 1,683 |
| Sep 24, 2026 | 66.30 | 67.40 | 66.20 | 66.90 | 66.90 | 0.75% | 8,748 |
| Sep 23, 2026 | 67.00 | 67.35 | 66.30 | 66.40 | 66.40 | -1.78% | 5,215 |
| Sep 22, 2026 | 66.83 | 67.90 | 66.65 | 67.60 | 67.60 | 1.43% | 29,266 |
| Sep 21, 2026 | 65.93 | 66.70 | 65.60 | 66.65 | 66.65 | 1.14% | 1,322 |
| Sep 18, 2026 | 67.00 | 67.00 | 65.90 | 65.90 | 65.90 | -2.08% | 4,172 |
| Sep 17, 2026 | 68.10 | 68.20 | 67.20 | 67.30 | 67.30 | -0.59% | 1,358 |
| Sep 16, 2026 | 67.63 | 67.93 | 67.05 | 67.70 | 67.70 | 0.15% | 2,934 |
| Sep 15, 2026 | 67.58 | 67.85 | 67.35 | 67.60 | 67.60 | -0.59% | 2,373 |
| Sep 14, 2026 | 66.15 | 68.55 | 66.05 | 68.00 | 68.00 | 2.72% | 13,223 |
| Sep 11, 2026 | 67.35 | 67.80 | 66.10 | 66.20 | 66.20 | -1.12% | 18,378 |
| Sep 10, 2026 | 67.10 | 67.50 | 66.80 | 66.95 | 66.95 | -0.30% | 2,841 |
| Sep 9, 2026 | 68.05 | 68.35 | 66.95 | 67.15 | 67.15 | -2.49% | 3,481 |
| Sep 8, 2026 | 67.68 | 69.30 | 67.65 | 68.87 | 68.86 | 2.02% | 50,317 |
| Sep 7, 2026 | 68.00 | 68.10 | 66.30 | 67.50 | 67.50 | -1.03% | 2,327 |
| Sep 4, 2026 | 67.93 | 68.80 | 67.60 | 68.20 | 68.20 | 0.29% | 2,089 |
| Sep 3, 2026 | 67.88 | 68.25 | 67.50 | 68.00 | 68.00 | 0.15% | 14,530 |
| Sep 2, 2026 | 67.53 | 67.90 | 66.95 | 67.90 | 67.90 | - | 7,615 |