Skip to main content
logo
Heineken N.V. (LON:0O26)
London flag London · Delayed Price · Currency is GBP · Price in EUR
69.46
+0.72 (1.05%)
At close: Jan 30, 2026

Heineken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202667.9169.5668.7069.4669.461.05%3,825
Jan 29, 202667.8969.0666.0068.7468.742.90%564,870
Jan 28, 202666.9068.4866.0066.8066.80-0.27%917,316
Jan 27, 202667.2067.7866.0066.9866.98-0.21%21,162
Jan 26, 202667.4168.4866.8667.1267.12-0.74%42,909
Jan 23, 202667.5568.2867.5067.6267.62-0.34%259,208
Jan 22, 202668.0068.2866.5067.8567.851.45%391,927
Jan 21, 202666.5067.7266.6066.8866.880.06%2,664
Jan 20, 202667.0168.7666.5466.8466.84-0.49%501,543
Jan 19, 202667.4568.5067.1267.1767.17-1.42%636,447
Jan 16, 202667.8768.5867.6668.1468.130.21%637,836
Jan 15, 202667.7668.7066.0067.9967.991.48%146,333
Jan 14, 202666.9868.3866.8467.0067.000.25%341,007
Jan 13, 202667.0167.9866.1666.8366.830.06%500,693
Jan 12, 202669.0170.2265.7466.7966.79-4.56%474,485
Jan 9, 202669.0971.1268.5069.9869.980.84%1,061,309
Jan 8, 202667.4369.9466.0069.4069.400.95%992,050
Jan 7, 202667.8169.2066.0068.7568.752.69%390,929
Jan 6, 202667.9369.2066.0066.9566.95-1.66%63,317
Jan 5, 202669.2069.6467.7468.0868.08-1.53%153,544
Jan 2, 202669.6070.3268.6269.1469.14-0.80%2,780
Dec 31, 202569.6070.0069.4669.7069.70-0.17%256
Dec 30, 202569.3069.8368.5069.8269.820.81%3,425
Dec 29, 202568.5869.4268.6669.2669.260.70%30,569
Dec 24, 202567.8169.0068.0068.7868.780.80%506
Dec 23, 202568.8868.8068.2268.2468.24-0.15%112,234
Dec 22, 202569.1570.0067.7668.3468.34-1.70%239,400
Dec 19, 202569.2669.6067.7469.5269.520.43%54,019
Dec 18, 202569.9570.4668.0069.2269.22-0.94%348,208
Dec 17, 202570.0670.0669.4869.8869.88-0.20%310,410
Dec 16, 202569.3070.7069.5070.0270.020.37%654,197
Dec 15, 202568.5470.5069.0069.7669.76-0.06%5,984
Dec 12, 202569.0170.1066.1069.8069.801.31%128,974
Dec 11, 202567.5369.0066.1068.9068.901.32%763,150
Dec 10, 202567.4968.5066.1068.0068.000.26%25,946
Dec 9, 202568.3568.4866.1067.8367.83-0.37%688,786
Dec 8, 202568.9069.9868.0468.0868.08-1.85%2,642
Dec 5, 202569.6071.1069.1269.3669.36-0.57%56,607
Dec 4, 202570.2171.7668.5269.7669.760.03%36,838
Dec 3, 202569.3070.3668.5269.7469.740.29%14,899
Dec 2, 202570.2170.8068.5069.5469.54-1.17%844,608
Dec 1, 202570.5070.5869.8870.3670.360.37%49,757
Nov 28, 202570.2171.7468.5270.1070.100.63%930,459
Nov 27, 202569.2869.8068.9469.6669.661.13%135,535
Nov 26, 202569.4970.5068.1268.8868.88-0.92%8,572
Nov 25, 202569.2269.7669.1669.5269.52-0.97%183,948
Nov 24, 202570.9071.1068.6470.2070.20-0.68%3,926
Nov 21, 202569.3670.9267.9270.6870.682.71%360,509
Nov 20, 202568.9068.9468.0268.8168.810.46%118,500
Nov 19, 202568.5869.0268.3468.5068.500.31%1,085,510