Heineken N.V. (VIE:HEIA)
Austria · Delayed Price · Currency is EUR 70.36
-0.08 (-0.11%)
Last updated: Oct 23, 2025, 3:30 PM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 70.82 | 70.82 | 70.44 | 70.44 | 70.44 | -0.23% | - |
| Oct 21, 2025 | 70.74 | 70.74 | 70.46 | 70.60 | 70.60 | -0.59% | - |
| Oct 20, 2025 | 70.56 | 71.02 | 70.56 | 71.02 | 71.02 | 1.25% | - |
| Oct 17, 2025 | 69.46 | 70.40 | 69.46 | 70.14 | 70.14 | 1.42% | 80 |
| Oct 16, 2025 | 68.56 | 69.48 | 68.56 | 69.16 | 69.16 | 2.37% | - |
| Oct 15, 2025 | 67.68 | 67.74 | 67.48 | 67.56 | 67.56 | 0.90% | - |
| Oct 14, 2025 | 67.78 | 67.78 | 66.96 | 66.96 | 66.96 | -0.03% | - |
| Oct 13, 2025 | 66.94 | 67.16 | 66.94 | 66.98 | 66.98 | -0.03% | - |
| Oct 10, 2025 | 67.62 | 67.70 | 67.00 | 67.00 | 67.00 | 0.69% | - |
| Oct 9, 2025 | 66.30 | 66.62 | 66.30 | 66.54 | 66.54 | 1.19% | - |
| Oct 8, 2025 | 65.40 | 65.82 | 65.40 | 65.76 | 65.76 | 0.58% | 132 |
| Oct 7, 2025 | 65.94 | 65.94 | 65.38 | 65.38 | 65.38 | -0.70% | - |
| Oct 6, 2025 | 66.08 | 66.08 | 65.68 | 65.84 | 65.84 | -0.45% | - |
| Oct 3, 2025 | 66.72 | 66.84 | 66.14 | 66.14 | 66.14 | -1.28% | - |
| Oct 2, 2025 | 66.82 | 67.12 | 66.82 | 67.00 | 67.00 | 0.27% | - |
| Oct 1, 2025 | 66.48 | 66.94 | 66.48 | 66.82 | 66.82 | 0.42% | - |
| Sep 30, 2025 | 65.96 | 66.54 | 65.80 | 66.54 | 66.54 | 1.03% | - |
| Sep 29, 2025 | 66.02 | 66.02 | 65.82 | 65.86 | 65.86 | -0.18% | - |
| Sep 26, 2025 | 66.66 | 66.66 | 65.38 | 65.98 | 65.98 | -1.17% | 403 |
| Sep 25, 2025 | 66.24 | 66.76 | 66.24 | 66.76 | 66.76 | 1.43% | 2 |
| Sep 24, 2025 | 65.70 | 65.90 | 65.70 | 65.82 | 65.82 | 0.24% | - |
| Sep 23, 2025 | 66.22 | 66.28 | 65.64 | 65.66 | 65.66 | 0.55% | - |
| Sep 22, 2025 | 65.16 | 65.64 | 65.16 | 65.30 | 65.30 | -1.00% | - |
| Sep 19, 2025 | 65.80 | 65.96 | 65.72 | 65.96 | 65.96 | 0.21% | - |
| Sep 18, 2025 | 65.88 | 66.10 | 64.38 | 65.82 | 65.82 | -0.12% | 423 |
| Sep 17, 2025 | 65.82 | 65.90 | 65.56 | 65.90 | 65.90 | 0.03% | - |
| Sep 16, 2025 | 65.88 | 66.04 | 65.74 | 65.88 | 65.88 | -1.41% | 20 |
| Sep 15, 2025 | 66.86 | 66.92 | 66.82 | 66.82 | 66.82 | 0.66% | - |
| Sep 12, 2025 | 66.32 | 66.56 | 66.32 | 66.38 | 66.38 | -0.24% | - |
| Sep 11, 2025 | 67.56 | 67.56 | 66.54 | 66.54 | 66.54 | -0.86% | - |
| Sep 10, 2025 | 66.96 | 67.46 | 66.96 | 67.12 | 67.12 | 0.12% | - |
| Sep 9, 2025 | 67.46 | 67.46 | 67.04 | 67.04 | 67.04 | 0.27% | - |
| Sep 8, 2025 | 66.76 | 66.86 | 66.44 | 66.86 | 66.86 | 0.24% | - |
| Sep 5, 2025 | 66.96 | 66.96 | 66.70 | 66.70 | 66.70 | -0.57% | - |
| Sep 4, 2025 | 67.16 | 67.50 | 67.08 | 67.08 | 67.08 | 1.02% | - |
| Sep 3, 2025 | 66.84 | 66.84 | 66.34 | 66.40 | 66.40 | -2.04% | - |
| Sep 2, 2025 | 67.90 | 68.54 | 67.78 | 67.78 | 67.78 | -0.53% | - |
| Sep 1, 2025 | 69.12 | 69.12 | 68.14 | 68.14 | 68.14 | -1.79% | - |
| Aug 29, 2025 | 69.86 | 69.86 | 69.38 | 69.38 | 69.38 | -0.63% | - |
| Aug 28, 2025 | 69.80 | 70.38 | 69.68 | 69.82 | 69.82 | 1.75% | - |
| Aug 27, 2025 | 69.60 | 69.60 | 68.62 | 68.62 | 68.62 | -1.77% | - |
| Aug 26, 2025 | 70.14 | 70.34 | 69.86 | 69.86 | 69.86 | -1.27% | - |
| Aug 25, 2025 | 70.76 | 70.76 | 70.34 | 70.76 | 70.76 | -0.28% | - |
| Aug 22, 2025 | 70.64 | 70.96 | 70.64 | 70.96 | 70.96 | 0.65% | - |
| Aug 21, 2025 | 70.46 | 70.74 | 70.36 | 70.50 | 70.50 | 0.40% | - |
| Aug 20, 2025 | 69.50 | 70.22 | 69.50 | 70.22 | 70.22 | 1.30% | - |
| Aug 19, 2025 | 68.86 | 69.32 | 68.86 | 69.32 | 69.32 | 1.14% | - |
| Aug 18, 2025 | 68.40 | 68.54 | 68.32 | 68.54 | 68.54 | 0.26% | - |
| Aug 15, 2025 | 68.48 | 68.48 | 68.36 | 68.36 | 68.36 | 0.83% | - |
| Aug 14, 2025 | 68.32 | 68.32 | 67.80 | 67.80 | 67.80 | -0.41% | - |