Heineken N.V. (LON:0O26)
London · Delayed Price · Currency is GBP · Price in EUR 70.30
-0.70 (-0.99%)
At close: Sep 11, 2026
LON:0O26 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 71.13 | 71.26 | 70.16 | 70.30 | 70.30 | -0.99% | 132,627 |
| Sep 10, 2026 | 71.38 | 71.86 | 71.00 | 71.00 | 71.00 | -0.84% | 298,797 |
| Sep 9, 2026 | 72.35 | 72.72 | 71.33 | 71.60 | 71.60 | -2.27% | 50,562 |
| Sep 8, 2026 | 72.46 | 73.94 | 72.38 | 73.26 | 73.26 | 1.38% | 244,594 |
| Sep 7, 2026 | 72.50 | 72.82 | 72.10 | 72.26 | 72.26 | -0.99% | 261,137 |
| Sep 4, 2026 | 72.58 | 73.62 | 72.32 | 72.98 | 72.98 | 0.52% | 104,554 |
| Sep 3, 2026 | 72.61 | 73.22 | 72.40 | 72.60 | 72.60 | -0.27% | 302,868 |
| Sep 2, 2026 | 72.37 | 72.80 | 71.67 | 72.80 | 72.80 | -0.16% | 55,550 |
| Sep 1, 2026 | 72.86 | 73.36 | 72.38 | 72.92 | 72.92 | 0.69% | 198,832 |
| Aug 31, 2026 | 72.44 | 72.64 | 72.26 | 72.42 | 72.42 | - | 3,947 |
| Aug 28, 2026 | 72.40 | 72.73 | 72.00 | 72.42 | 72.42 | 0.44% | 231,581 |
| Aug 27, 2026 | 72.31 | 72.42 | 71.58 | 72.10 | 72.10 | -0.66% | 63,987 |
| Aug 26, 2026 | 72.56 | 73.00 | 72.36 | 72.58 | 72.58 | 0.30% | 4,528 |
| Aug 25, 2026 | 73.26 | 73.36 | 72.04 | 72.36 | 72.36 | -1.84% | 22,359 |
| Aug 24, 2026 | 72.71 | 73.74 | 72.53 | 73.72 | 73.72 | 1.77% | 136,804 |
| Aug 21, 2026 | 71.41 | 72.61 | 71.70 | 72.44 | 72.44 | 0.81% | 147,683 |
| Aug 20, 2026 | 71.55 | 72.24 | 71.38 | 71.86 | 71.86 | -0.17% | 648,502 |
| Aug 19, 2026 | 72.63 | 72.26 | 71.20 | 71.98 | 71.98 | -0.58% | 116,806 |
| Aug 18, 2026 | 71.62 | 72.44 | 71.26 | 72.40 | 72.40 | -0.20% | 404,473 |
| Aug 17, 2026 | 73.51 | 73.20 | 72.23 | 72.55 | 72.55 | -1.32% | 1,156,443 |
| Aug 14, 2026 | 73.45 | 74.26 | 73.24 | 73.52 | 73.52 | -0.24% | 615,003 |
| Aug 13, 2026 | 74.00 | 74.40 | 73.32 | 73.70 | 73.70 | -1.76% | 728,954 |
| Aug 12, 2026 | 74.98 | 75.08 | 73.42 | 75.02 | 75.02 | 0.24% | 466,588 |
| Aug 11, 2026 | 75.13 | 76.60 | 74.84 | 74.84 | 74.84 | -2.20% | 192,536 |
| Aug 10, 2026 | 76.58 | 77.08 | 75.78 | 76.52 | 76.52 | -0.73% | 73,467 |
| Aug 7, 2026 | 78.65 | 78.10 | 76.96 | 77.08 | 77.08 | -1.31% | 21,596 |
| Aug 6, 2026 | 79.49 | 79.76 | 78.38 | 78.86 | 78.11 | -0.88% | 21,324 |
| Aug 5, 2026 | 77.70 | 80.40 | 78.28 | 79.56 | 78.80 | 2.40% | 86,910 |
| Aug 4, 2026 | 78.00 | 77.82 | 76.74 | 77.70 | 76.96 | -0.49% | 8,672 |
| Aug 3, 2026 | 77.01 | 78.84 | 77.51 | 78.08 | 77.33 | -0.59% | 165,056 |
| Jul 31, 2026 | 78.14 | 79.18 | 78.38 | 78.54 | 77.79 | -1.18% | 168,080 |
| Jul 30, 2026 | 78.84 | 80.10 | 77.82 | 79.48 | 78.72 | -0.67% | 93,093 |
| Jul 29, 2026 | 78.84 | 80.02 | 78.28 | 80.02 | 79.25 | 0.53% | 20,983 |
| Jul 28, 2026 | 77.49 | 79.68 | 77.52 | 79.60 | 78.84 | 3.30% | 37,796 |
| Jul 27, 2026 | 76.50 | 77.06 | 75.64 | 77.06 | 76.32 | 0.84% | 5,232 |
| Jul 24, 2026 | 75.01 | 76.42 | 75.52 | 76.42 | 75.69 | -1.44% | 45,510 |
| Jul 23, 2026 | 78.50 | 77.70 | 75.23 | 77.54 | 76.80 | -0.05% | 23,750 |
| Jul 22, 2026 | 77.66 | 78.42 | 77.02 | 77.58 | 76.84 | 0.94% | 10,077 |
| Jul 21, 2026 | 77.30 | 77.44 | 76.68 | 76.86 | 76.12 | -0.57% | 4,882 |
| Jul 20, 2026 | 77.01 | 77.58 | 76.50 | 77.30 | 76.56 | 0.39% | 310,574 |
| Jul 17, 2026 | 76.14 | 77.81 | 76.90 | 77.00 | 76.26 | 0.60% | 4,208 |
| Jul 16, 2026 | 75.53 | 76.56 | 74.38 | 76.54 | 75.81 | 0.55% | 439,850 |
| Jul 15, 2026 | 76.08 | 76.34 | 75.08 | 76.12 | 75.39 | 0.59% | 2,102 |
| Jul 14, 2026 | 75.26 | 76.12 | 74.80 | 75.67 | 74.95 | -0.93% | 231,466 |
| Jul 13, 2026 | 76.50 | 76.58 | 74.36 | 76.39 | 75.66 | 1.07% | 98,736 |
| Jul 10, 2026 | 75.07 | 75.84 | 74.76 | 75.58 | 74.86 | 0.92% | 257,069 |
| Jul 9, 2026 | 75.11 | 75.66 | 73.84 | 74.89 | 74.17 | -1.07% | 6,265 |
| Jul 8, 2026 | 76.40 | 76.51 | 75.57 | 75.70 | 74.98 | -1.64% | 177,814 |
| Jul 7, 2026 | 75.49 | 77.66 | 76.02 | 76.96 | 76.22 | 2.34% | 11,877 |
| Jul 6, 2026 | 75.89 | 77.02 | 75.20 | 75.20 | 74.48 | -1.52% | 497,279 |