Heineken N.V. (LON:0O26)
London · Delayed Price · Currency is GBP · Price in EUR 66.34
-0.58 (-0.87%)
At close: Oct 3, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 65.78 | 66.26 | 65.44 | 65.56 | 65.56 | -0.44% | 179,650 |
| Sep 18, 2025 | 66.14 | 66.28 | 65.50 | 65.85 | 65.85 | -0.18% | 739,389 |
| Sep 17, 2025 | 65.51 | 66.26 | 65.46 | 65.97 | 65.97 | 0.38% | 467,180 |
| Sep 16, 2025 | 66.40 | 66.20 | 65.52 | 65.72 | 65.72 | -1.20% | 223,038 |
| Sep 15, 2025 | 66.00 | 67.04 | 65.84 | 66.52 | 66.52 | 0.78% | 186,393 |
| Sep 12, 2025 | 66.29 | 66.86 | 65.96 | 66.00 | 66.00 | -0.75% | 683,749 |
| Sep 11, 2025 | 66.90 | 67.44 | 66.32 | 66.50 | 66.50 | -0.89% | 159,652 |
| Sep 10, 2025 | 67.45 | 67.52 | 66.82 | 67.10 | 67.10 | 0.12% | 52,352 |
| Sep 9, 2025 | 67.13 | 67.44 | 66.84 | 67.02 | 67.02 | 0.09% | 523,242 |
| Sep 8, 2025 | 66.90 | 67.08 | 66.30 | 66.96 | 66.96 | 0.24% | 151,635 |
| Sep 5, 2025 | 67.09 | 67.22 | 66.60 | 66.80 | 66.80 | -0.64% | 31,270 |
| Sep 4, 2025 | 67.01 | 67.62 | 66.82 | 67.23 | 67.23 | 2.05% | 333,356 |
| Sep 3, 2025 | 67.26 | 70.78 | 65.56 | 65.88 | 65.88 | -3.02% | 69,007 |
| Sep 2, 2025 | 68.12 | 70.76 | 67.40 | 67.93 | 67.93 | -0.05% | 803,692 |
| Sep 1, 2025 | 69.38 | 69.32 | 67.90 | 67.96 | 67.96 | -1.51% | 8,119 |
| Aug 29, 2025 | 69.81 | 70.76 | 67.40 | 69.00 | 69.00 | -1.50% | 326,888 |
| 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 |