Heineken Holding N.V. (LON:0NBD)
London · Delayed Price · Currency is GBP · Price in EUR 66.60
-0.30 (-0.45%)
At close: Sep 25, 2026
LON:0NBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 66.80 | 67.15 | 66.55 | 66.78 | 66.78 | -0.19% | 1,679 |
| 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 |
| Sep 1, 2026 | 68.35 | 68.75 | 67.70 | 67.90 | 67.90 | -0.37% | 3,287 |
| Aug 31, 2026 | 68.65 | 68.65 | 68.10 | 68.15 | 68.15 | 0.48% | 469 |
| Aug 28, 2026 | 67.93 | 68.00 | 67.60 | 67.83 | 67.83 | 0.41% | 10,597 |
| Aug 27, 2026 | 67.73 | 67.80 | 67.20 | 67.55 | 67.55 | -0.81% | 186 |
| Aug 26, 2026 | 68.00 | 68.45 | 68.10 | 68.10 | 68.10 | -0.51% | 36 |
| Aug 25, 2026 | 69.00 | 69.25 | 68.45 | 68.45 | 68.45 | -0.94% | 22,928 |
| Aug 24, 2026 | 68.40 | 69.10 | 68.10 | 69.10 | 69.10 | 1.47% | 2,749 |
| Aug 21, 2026 | 67.05 | 68.10 | 67.45 | 68.10 | 68.10 | 1.19% | 9,006 |
| Aug 20, 2026 | 68.15 | 68.10 | 67.00 | 67.30 | 67.30 | -0.44% | 127,431 |
| Aug 19, 2026 | 68.00 | 68.10 | 67.10 | 67.60 | 67.60 | -0.73% | 105,807 |
| Aug 18, 2026 | 68.00 | 68.20 | 67.33 | 68.10 | 68.10 | -0.78% | 3,174 |
| Aug 17, 2026 | 70.00 | 69.60 | 68.30 | 68.63 | 68.63 | -1.53% | 16,946 |
| Aug 14, 2026 | 70.15 | 70.10 | 69.55 | 69.70 | 69.70 | -0.32% | 769 |
| Aug 13, 2026 | 69.68 | 70.15 | 69.40 | 69.93 | 69.93 | 0.11% | 554 |
| Aug 12, 2026 | 70.68 | 70.85 | 69.40 | 69.85 | 69.85 | -1.85% | 110,676 |
| Aug 11, 2026 | 70.78 | 72.55 | 70.75 | 71.17 | 71.17 | -1.36% | 14,098 |
| Aug 10, 2026 | 71.83 | 72.90 | 71.80 | 72.15 | 72.15 | -0.65% | 167,221 |
| Aug 7, 2026 | 73.40 | 73.75 | 72.45 | 72.63 | 72.63 | -1.52% | 2,255 |
| Aug 6, 2026 | 74.63 | 75.45 | 74.15 | 74.50 | 73.75 | -0.43% | 1,934 |
| Aug 5, 2026 | 72.35 | 75.05 | 72.55 | 74.82 | 74.07 | 3.63% | 13,652 |
| Aug 4, 2026 | 72.88 | 72.90 | 71.95 | 72.20 | 71.47 | -1.46% | 90 |
| Aug 3, 2026 | 71.83 | 73.55 | 72.50 | 73.27 | 72.53 | 0.44% | 6,792 |
| Jul 31, 2026 | 73.35 | 73.35 | 72.95 | 72.95 | 72.21 | -0.75% | 91,357 |
| Jul 30, 2026 | 73.30 | 74.15 | 73.40 | 73.50 | 72.76 | -0.07% | 3,616 |
| Jul 29, 2026 | 73.40 | 73.55 | 72.60 | 73.55 | 72.81 | 0.27% | 18,800 |
| Jul 28, 2026 | 71.35 | 73.55 | 71.25 | 73.35 | 72.61 | 3.31% | 3,192 |
| Jul 27, 2026 | 70.68 | 71.15 | 70.10 | 71.00 | 70.28 | 0.85% | 23,896 |
| Jul 24, 2026 | 69.83 | 70.40 | 69.60 | 70.40 | 69.69 | 1.00% | 748 |
| Jul 23, 2026 | 71.93 | 71.65 | 69.60 | 69.70 | 69.00 | -2.87% | 5,836 |
| Jul 22, 2026 | 71.53 | 72.30 | 70.90 | 71.76 | 71.03 | 1.21% | 15,548 |
| Jul 21, 2026 | 71.15 | 71.15 | 70.85 | 70.90 | 70.18 | -0.35% | 770 |
| Jul 20, 2026 | 70.88 | 71.20 | 70.40 | 71.15 | 70.43 | 0.57% | 10 |