Heineken N.V. (LON:0O26)
London · Delayed Price · Currency is GBP · Price in EUR 70.10
+0.44 (0.63%)
At close: Nov 28, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 70.21 | 71.74 | 68.52 | 70.10 | 70.10 | 0.63% | 930,459 |
| Nov 27, 2025 | 69.28 | 69.80 | 68.94 | 69.66 | 69.66 | 1.13% | 135,535 |
| Nov 26, 2025 | 69.49 | 70.50 | 68.12 | 68.88 | 68.88 | -0.92% | 8,572 |
| Nov 25, 2025 | 69.22 | 69.76 | 69.16 | 69.52 | 69.52 | -0.97% | 183,948 |
| Nov 24, 2025 | 70.90 | 71.10 | 68.64 | 70.20 | 70.20 | -0.68% | 3,926 |
| Nov 21, 2025 | 69.36 | 70.92 | 67.92 | 70.68 | 70.68 | 2.71% | 360,509 |
| Nov 20, 2025 | 68.90 | 68.94 | 68.02 | 68.81 | 68.81 | 0.46% | 118,500 |
| Nov 19, 2025 | 68.58 | 69.02 | 68.34 | 68.50 | 68.50 | 0.31% | 1,085,510 |
| Nov 18, 2025 | 69.20 | 69.24 | 68.18 | 68.29 | 68.29 | -1.94% | 681,925 |
| Nov 17, 2025 | 70.31 | 71.68 | 69.00 | 69.64 | 69.64 | -0.88% | 1,097,603 |
| Nov 14, 2025 | 71.34 | 71.38 | 70.12 | 70.26 | 70.26 | -0.85% | 7,814 |
| Nov 13, 2025 | 71.09 | 71.44 | 69.00 | 70.86 | 70.86 | -0.47% | 36,055 |
| Nov 12, 2025 | 69.72 | 71.32 | 70.48 | 71.20 | 71.20 | 0.56% | 399,247 |
| Nov 11, 2025 | 70.21 | 71.04 | 69.50 | 70.80 | 70.80 | 1.23% | 10,260 |
| Nov 10, 2025 | 69.93 | 70.32 | 69.54 | 69.94 | 69.94 | 0.14% | 5,468 |
| Nov 7, 2025 | 69.76 | 70.06 | 67.50 | 69.84 | 69.84 | 1.48% | 306,858 |
| Nov 6, 2025 | 69.85 | 69.98 | 68.29 | 68.82 | 68.82 | -0.89% | 77,120 |
| Nov 5, 2025 | 67.74 | 69.68 | 68.50 | 69.44 | 69.44 | 1.46% | 176,389 |
| Nov 4, 2025 | 67.05 | 69.28 | 66.10 | 68.44 | 68.44 | 1.88% | 80,162 |
| Nov 3, 2025 | 67.85 | 67.58 | 66.10 | 67.18 | 67.18 | 0.21% | 51,276 |
| Oct 31, 2025 | 67.41 | 69.28 | 66.10 | 67.04 | 67.04 | 0.09% | 3,209 |
| Oct 30, 2025 | 68.02 | 68.38 | 66.86 | 66.98 | 66.98 | -2.31% | 34,223 |
| Oct 29, 2025 | 69.07 | 68.92 | 68.06 | 68.56 | 68.56 | 0.21% | 105,457 |
| Oct 28, 2025 | 68.61 | 69.24 | 67.50 | 68.42 | 68.42 | - | 79,453 |
| Oct 27, 2025 | 68.84 | 69.12 | 68.12 | 68.42 | 68.42 | -0.55% | 463,627 |
| Oct 24, 2025 | 70.52 | 70.56 | 68.50 | 68.80 | 68.80 | -1.83% | 910,912 |
| Oct 23, 2025 | 71.85 | 71.92 | 69.94 | 70.08 | 70.08 | -1.16% | 85,741 |
| Oct 22, 2025 | 70.00 | 71.76 | 69.26 | 70.90 | 70.90 | 1.05% | 72,115 |
| Oct 21, 2025 | 71.09 | 71.00 | 70.16 | 70.16 | 70.16 | -1.02% | 94,871 |
| Oct 20, 2025 | 70.67 | 71.04 | 70.06 | 70.88 | 70.88 | 0.60% | 11,182 |
| Oct 17, 2025 | 69.30 | 70.78 | 68.74 | 70.46 | 70.46 | 1.32% | 168,539 |
| Oct 16, 2025 | 68.25 | 69.70 | 67.24 | 69.54 | 69.54 | 3.27% | 244,436 |
| Oct 15, 2025 | 67.53 | 68.12 | 67.30 | 67.34 | 67.34 | 0.48% | 229,056 |
| Oct 14, 2025 | 67.70 | 68.00 | 66.74 | 67.02 | 67.02 | 0.21% | 45,976 |
| Oct 13, 2025 | 67.20 | 67.28 | 66.72 | 66.88 | 66.88 | 0.03% | 117,871 |
| Oct 10, 2025 | 67.36 | 67.84 | 66.24 | 66.86 | 66.86 | 0.15% | 390,762 |
| Oct 9, 2025 | 66.61 | 66.98 | 65.50 | 66.76 | 66.76 | 1.56% | 302,102 |
| Oct 8, 2025 | 65.78 | 66.00 | 65.24 | 65.73 | 65.73 | 0.51% | 398,594 |
| Oct 7, 2025 | 66.06 | 66.12 | 65.16 | 65.40 | 65.40 | -0.40% | 35,213 |
| Oct 6, 2025 | 66.50 | 66.48 | 65.30 | 65.66 | 65.66 | -1.02% | 52,049 |
| Oct 3, 2025 | 67.30 | 67.12 | 66.00 | 66.34 | 66.34 | -0.87% | 108,871 |
| Oct 2, 2025 | 66.33 | 67.34 | 65.30 | 66.92 | 66.92 | 0.87% | 512,636 |
| Oct 1, 2025 | 66.14 | 67.22 | 65.30 | 66.34 | 66.34 | -0.12% | 81,907 |
| Sep 30, 2025 | 66.33 | 66.60 | 65.60 | 66.42 | 66.42 | 0.51% | 358,563 |
| Sep 29, 2025 | 66.25 | 66.80 | 65.50 | 66.08 | 66.08 | 0.15% | 14,238 |
| Sep 26, 2025 | 66.50 | 67.22 | 64.53 | 65.98 | 65.98 | -0.45% | 12,798 |
| Sep 25, 2025 | 66.84 | 66.90 | 65.60 | 66.28 | 66.28 | 0.73% | 221,645 |
| Sep 24, 2025 | 65.93 | 66.38 | 65.60 | 65.80 | 65.80 | 0.43% | 955,529 |
| Sep 23, 2025 | 66.21 | 66.66 | 63.58 | 65.52 | 65.52 | 0.68% | 129,477 |
| Sep 22, 2025 | 65.55 | 65.84 | 63.58 | 65.08 | 65.08 | -0.73% | 139,791 |