Heineken Holding N.V. (LON:0NBD)
London · Delayed Price · Currency is GBP · Price in EUR 67.90
-0.25 (-0.37%)
At close: Sep 1, 2026
LON:0NBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 69.20 | 71.20 | 70.75 | 70.75 | 70.04 | 0.86% | 37,232 |
| Jul 16, 2026 | 69.83 | 70.15 | 69.05 | 70.15 | 69.44 | 0.86% | 3,235 |
| Jul 15, 2026 | 69.88 | 69.70 | 68.50 | 69.55 | 68.85 | 0.43% | 799 |
| Jul 14, 2026 | 68.05 | 69.45 | 67.60 | 69.25 | 68.55 | - | 10,927 |
| Jul 13, 2026 | 69.53 | 69.40 | 68.85 | 69.25 | 68.55 | 0.80% | 169 |
| Jul 10, 2026 | 67.83 | 68.70 | 68.05 | 68.70 | 68.01 | 0.73% | 66,004 |
| Jul 9, 2026 | 68.05 | 68.95 | 67.85 | 68.20 | 67.51 | -1.09% | 15,727 |
| Jul 8, 2026 | 69.68 | 69.70 | 68.90 | 68.95 | 68.25 | -1.57% | 1,022 |
| Jul 7, 2026 | 69.88 | 70.25 | 68.65 | 70.05 | 69.34 | 2.30% | 308 |
| Jul 6, 2026 | 69.45 | 69.75 | 68.35 | 68.48 | 67.78 | -0.83% | 27,945 |
| Jul 3, 2026 | 69.40 | 69.25 | 68.55 | 69.05 | 68.35 | 0.07% | 18 |
| Jul 2, 2026 | 66.53 | 69.00 | 67.30 | 69.00 | 68.30 | 2.99% | 216,345 |
| Jul 1, 2026 | 65.73 | 67.05 | 65.95 | 67.00 | 66.32 | -0.15% | 57 |
| Jun 30, 2026 | 67.68 | 67.10 | 65.70 | 67.10 | 66.42 | 0.07% | 13,471 |
| Jun 29, 2026 | 67.00 | 67.40 | 66.45 | 67.05 | 66.37 | 0.22% | 654 |
| Jun 26, 2026 | 66.78 | 67.05 | 66.60 | 66.90 | 66.23 | -0.15% | 452 |
| Jun 25, 2026 | 66.78 | 67.45 | 66.80 | 67.00 | 66.32 | -0.07% | 581 |
| Jun 24, 2026 | 65.78 | 67.10 | 66.05 | 67.05 | 66.37 | 1.82% | 1,047 |