Heineken N.V. (LON:0O26)
London · Delayed Price · Currency is GBP · Price in EUR 69.52
-0.02 (-0.03%)
At close: Aug 27, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 69.20 | 70.46 | 67.40 | 70.05 | 70.05 | 0.77% | 201,666 |
| Aug 27, 2025 | 69.85 | 70.40 | 67.40 | 69.52 | 69.52 | -0.03% | 279,523 |
| Aug 26, 2025 | 70.29 | 70.38 | 69.08 | 69.54 | 69.54 | -1.03% | 189,636 |
| Aug 25, 2025 | 70.86 | 71.24 | 70.26 | 70.26 | 70.26 | -0.52% | 69,613 |
| Aug 22, 2025 | 70.77 | 71.14 | 70.50 | 70.63 | 70.63 | 0.01% | 35,751 |
| Aug 21, 2025 | 70.75 | 70.82 | 70.30 | 70.62 | 70.62 | 0.06% | 62,120 |
| Aug 20, 2025 | 69.20 | 70.68 | 69.18 | 70.58 | 70.58 | 1.76% | 428,744 |
| Aug 19, 2025 | 69.01 | 69.66 | 67.40 | 69.36 | 69.36 | 1.31% | 387,709 |
| Aug 18, 2025 | 68.71 | 68.92 | 67.50 | 68.46 | 68.46 | 0.20% | 110,908 |
| Aug 15, 2025 | 68.48 | 68.62 | 67.50 | 68.32 | 68.32 | 0.41% | 3,157 |
| Aug 14, 2025 | 67.81 | 68.60 | 67.26 | 68.04 | 68.04 | -0.23% | 265,547 |
| Aug 13, 2025 | 68.63 | 68.52 | 67.98 | 68.20 | 68.20 | -0.12% | 81,276 |
| Aug 12, 2025 | 68.21 | 69.02 | 67.88 | 68.28 | 68.28 | - | 3,711,283 |
| Aug 11, 2025 | 68.56 | 69.80 | 67.70 | 68.28 | 68.28 | -0.29% | 813,838 |
| Aug 8, 2025 | 68.77 | 69.80 | 67.70 | 68.48 | 68.48 | 0.35% | 44,619 |
| Aug 7, 2025 | 67.57 | 69.80 | 65.00 | 68.24 | 68.24 | 1.01% | 20,574 |
| Aug 6, 2025 | 67.97 | 67.98 | 67.12 | 67.56 | 67.56 | 0.14% | 84,803 |
| Aug 5, 2025 | 67.64 | 67.84 | 66.96 | 67.47 | 67.47 | 0.52% | 64,148 |
| Aug 4, 2025 | 68.00 | 68.04 | 66.60 | 67.12 | 67.12 | -1.24% | 467,221 |
| Aug 1, 2025 | 69.81 | 69.12 | 67.40 | 67.96 | 67.96 | -1.95% | 603,379 |
| Jul 31, 2025 | 71.09 | 71.50 | 68.72 | 69.31 | 69.31 | -3.37% | 898,841 |
| Jul 30, 2025 | 72.50 | 72.30 | 71.04 | 71.73 | 71.73 | -0.27% | 32,928 |
| Jul 29, 2025 | 72.50 | 72.48 | 71.46 | 71.92 | 71.18 | 1.19% | 3,774,618 |
| Jul 28, 2025 | 79.01 | 79.06 | 71.08 | 71.08 | 70.35 | -9.34% | 1,159,947 |
| Jul 25, 2025 | 78.23 | 79.50 | 77.48 | 78.40 | 77.59 | -0.53% | 679,448 |
| Jul 24, 2025 | 78.10 | 79.06 | 78.14 | 78.82 | 78.01 | 0.59% | 932,118 |
| Jul 23, 2025 | 78.56 | 79.14 | 78.26 | 78.36 | 77.55 | 0.64% | 161,401 |
| Jul 22, 2025 | 77.32 | 78.32 | 76.66 | 77.86 | 77.06 | 1.20% | 2,654 |
| Jul 21, 2025 | 77.17 | 77.48 | 76.54 | 76.94 | 76.15 | -0.10% | 5,345 |
| Jul 18, 2025 | 77.01 | 77.58 | 76.50 | 77.01 | 76.22 | 0.92% | 574,482 |
| Jul 17, 2025 | 76.00 | 76.90 | 75.62 | 76.31 | 75.52 | 1.18% | 13,892 |
| Jul 16, 2025 | 75.87 | 76.00 | 75.00 | 75.42 | 74.65 | - | 64,227 |
| Jul 15, 2025 | 75.83 | 76.10 | 75.28 | 75.42 | 74.64 | -0.03% | 453,494 |
| Jul 14, 2025 | 75.41 | 75.88 | 74.76 | 75.44 | 74.66 | -0.05% | 3,802 |
| Jul 11, 2025 | 75.64 | 75.68 | 74.84 | 75.48 | 74.70 | -0.21% | 126,490 |
| Jul 10, 2025 | 74.75 | 75.68 | 75.00 | 75.64 | 74.86 | 0.80% | 268,498 |
| Jul 9, 2025 | 76.14 | 76.06 | 74.84 | 75.04 | 74.27 | -0.87% | 53,051 |
| Jul 8, 2025 | 75.95 | 76.04 | 74.76 | 75.70 | 74.92 | -0.34% | 55,713 |
| Jul 7, 2025 | 77.13 | 76.98 | 75.86 | 75.96 | 75.18 | -0.99% | 104,953 |
| Jul 4, 2025 | 76.21 | 77.46 | 76.64 | 76.72 | 75.93 | -0.23% | 449,425 |
| Jul 3, 2025 | 76.84 | 77.28 | 76.00 | 76.90 | 76.11 | 0.42% | 4,664 |
| Jul 2, 2025 | 75.76 | 76.70 | 75.82 | 76.58 | 75.79 | 1.08% | 142,845 |
| Jul 1, 2025 | 74.00 | 75.76 | 74.02 | 75.76 | 74.98 | 2.35% | 161,963 |
| Jun 30, 2025 | 73.97 | 74.52 | 73.80 | 74.02 | 73.26 | 0.57% | 454,679 |
| Jun 27, 2025 | 72.58 | 74.16 | 73.16 | 73.60 | 72.84 | 0.93% | 8,513 |
| Jun 26, 2025 | 72.61 | 73.30 | 72.64 | 72.92 | 72.17 | 0.03% | 43,615 |
| Jun 25, 2025 | 75.15 | 75.32 | 72.90 | 72.90 | 72.15 | -4.35% | 95,937 |
| Jun 24, 2025 | 76.23 | 77.18 | 75.62 | 76.22 | 75.43 | 3.13% | 274,659 |
| Jun 23, 2025 | 74.00 | 75.36 | 73.72 | 73.90 | 73.14 | -0.89% | 93,542 |
| Jun 20, 2025 | 75.30 | 75.18 | 74.46 | 74.56 | 73.79 | -0.51% | 27,348 |