Heineken N.V. (LON:0O26)
London · Delayed Price · Currency is GBP · Price in EUR 69.98
+0.58 (0.84%)
At close: Jan 9, 2026
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 69.09 | 71.12 | 68.50 | 69.98 | 69.98 | 0.84% | 1,061,309 |
| Jan 8, 2026 | 67.43 | 69.94 | 66.00 | 69.40 | 69.40 | 0.95% | 992,050 |
| Jan 7, 2026 | 67.81 | 69.20 | 66.00 | 68.75 | 68.75 | 2.69% | 390,929 |
| Jan 6, 2026 | 67.93 | 69.20 | 66.00 | 66.95 | 66.95 | -1.66% | 63,317 |
| Jan 5, 2026 | 69.20 | 69.64 | 67.74 | 68.08 | 68.08 | -1.53% | 153,544 |
| Jan 2, 2026 | 69.60 | 70.32 | 68.62 | 69.14 | 69.14 | -0.80% | 2,780 |
| Dec 31, 2025 | 69.60 | 70.00 | 69.46 | 69.70 | 69.70 | -0.17% | 256 |
| Dec 30, 2025 | 69.30 | 69.83 | 68.50 | 69.82 | 69.82 | 0.81% | 3,425 |
| Dec 29, 2025 | 68.58 | 69.42 | 68.66 | 69.26 | 69.26 | 0.70% | 30,569 |
| Dec 24, 2025 | 67.81 | 69.00 | 68.00 | 68.78 | 68.78 | 0.80% | 506 |
| Dec 23, 2025 | 68.88 | 68.80 | 68.22 | 68.24 | 68.24 | -0.15% | 112,234 |
| Dec 22, 2025 | 69.15 | 70.00 | 67.76 | 68.34 | 68.34 | -1.70% | 239,400 |
| Dec 19, 2025 | 69.26 | 69.60 | 67.74 | 69.52 | 69.52 | 0.43% | 54,019 |
| Dec 18, 2025 | 69.95 | 70.46 | 68.00 | 69.22 | 69.22 | -0.94% | 348,208 |
| Dec 17, 2025 | 70.06 | 70.06 | 69.48 | 69.88 | 69.88 | -0.20% | 310,410 |
| Dec 16, 2025 | 69.30 | 70.70 | 69.50 | 70.02 | 70.02 | 0.37% | 654,197 |
| Dec 15, 2025 | 68.54 | 70.50 | 69.00 | 69.76 | 69.76 | -0.06% | 5,984 |
| Dec 12, 2025 | 69.01 | 70.10 | 66.10 | 69.80 | 69.80 | 1.31% | 128,974 |
| Dec 11, 2025 | 67.53 | 69.00 | 66.10 | 68.90 | 68.90 | 1.32% | 763,150 |
| Dec 10, 2025 | 67.49 | 68.50 | 66.10 | 68.00 | 68.00 | 0.26% | 25,946 |
| Dec 9, 2025 | 68.35 | 68.48 | 66.10 | 67.83 | 67.83 | -0.37% | 688,786 |
| Dec 8, 2025 | 68.90 | 69.98 | 68.04 | 68.08 | 68.08 | -1.85% | 2,642 |
| Dec 5, 2025 | 69.60 | 71.10 | 69.12 | 69.36 | 69.36 | -0.57% | 56,607 |
| Dec 4, 2025 | 70.21 | 71.76 | 68.52 | 69.76 | 69.76 | 0.03% | 36,838 |
| Dec 3, 2025 | 69.30 | 70.36 | 68.52 | 69.74 | 69.74 | 0.29% | 14,899 |
| Dec 2, 2025 | 70.21 | 70.80 | 68.50 | 69.54 | 69.54 | -1.17% | 844,608 |
| Dec 1, 2025 | 70.50 | 70.58 | 69.88 | 70.36 | 70.36 | 0.37% | 49,757 |
| 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 |