Heineken N.V. (VIE:HEIA)
Austria · Delayed Price · Currency is EUR 71.06
+1.72 (2.48%)
At close: Feb 2, 2026
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 70.60 | 70.70 | 70.52 | 70.52 | 70.52 | -0.76% | - |
| Feb 2, 2026 | 70.66 | 71.06 | 70.30 | 71.06 | 71.06 | 2.48% | - |
| Jan 30, 2026 | 68.76 | 69.48 | 68.76 | 69.34 | 69.34 | 1.02% | - |
| Jan 29, 2026 | 67.88 | 68.64 | 67.88 | 68.64 | 68.64 | 1.96% | - |
| Jan 28, 2026 | 66.70 | 67.32 | 66.60 | 67.32 | 67.32 | 0.45% | - |
| Jan 27, 2026 | 67.18 | 67.32 | 66.66 | 67.02 | 67.02 | -0.18% | 175 |
| Jan 26, 2026 | 67.46 | 67.46 | 66.90 | 67.14 | 67.14 | -0.74% | - |
| Jan 23, 2026 | 67.86 | 67.98 | 67.64 | 67.64 | 67.64 | -0.38% | - |
| Jan 22, 2026 | 67.42 | 67.90 | 67.42 | 67.90 | 67.90 | 0.44% | - |
| Jan 21, 2026 | 66.80 | 67.60 | 66.80 | 67.60 | 67.60 | 1.35% | 67 |
| Jan 20, 2026 | 67.04 | 67.16 | 66.70 | 66.70 | 66.70 | -1.30% | - |
| Jan 19, 2026 | 67.40 | 67.58 | 67.20 | 67.58 | 67.58 | -1.05% | - |
| Jan 16, 2026 | 67.88 | 68.36 | 67.88 | 68.30 | 68.30 | 0.09% | - |
| Jan 15, 2026 | 67.86 | 68.24 | 67.86 | 68.24 | 68.24 | 0.95% | - |
| Jan 14, 2026 | 67.24 | 67.60 | 66.88 | 67.60 | 67.60 | 0.96% | - |
| Jan 13, 2026 | 66.76 | 66.96 | 66.44 | 66.96 | 66.96 | - | - |
| Jan 12, 2026 | 68.16 | 68.16 | 66.58 | 66.96 | 66.96 | -4.26% | 10 |
| Jan 9, 2026 | 69.92 | 69.94 | 69.80 | 69.94 | 69.94 | 1.89% | 8 |
| Jan 8, 2026 | 68.12 | 68.76 | 68.12 | 68.64 | 68.64 | 0.67% | - |
| Jan 7, 2026 | 68.26 | 68.58 | 68.18 | 68.18 | 68.18 | 1.37% | - |
| Jan 6, 2026 | 67.24 | 67.26 | 66.94 | 67.26 | 67.26 | -0.91% | - |
| Jan 5, 2026 | 68.92 | 68.92 | 67.88 | 67.88 | 67.88 | -1.94% | - |
| Jan 2, 2026 | 68.84 | 69.22 | 68.78 | 69.22 | 69.22 | 0.09% | - |
| Dec 30, 2025 | 69.36 | 69.46 | 69.04 | 69.16 | 69.16 | -0.12% | 61 |
| Dec 29, 2025 | 68.80 | 69.24 | 68.80 | 69.24 | 69.24 | 1.14% | - |
| Dec 23, 2025 | 68.64 | 68.66 | 68.46 | 68.46 | 68.46 | 0.41% | - |
| Dec 22, 2025 | 69.14 | 69.14 | 67.80 | 68.18 | 68.18 | -1.73% | 4 |
| Dec 19, 2025 | 68.84 | 69.38 | 68.84 | 69.38 | 69.38 | 1.14% | - |
| Dec 18, 2025 | 70.04 | 70.38 | 68.60 | 68.60 | 68.60 | -1.69% | - |
| Dec 17, 2025 | 69.60 | 69.94 | 69.60 | 69.78 | 69.78 | -0.68% | - |
| Dec 16, 2025 | 69.68 | 70.48 | 69.68 | 70.26 | 70.26 | 0.43% | 50 |
| Dec 15, 2025 | 69.50 | 70.12 | 69.50 | 69.96 | 69.96 | 0.66% | 20 |
| Dec 12, 2025 | 68.80 | 69.50 | 68.80 | 69.50 | 69.50 | 1.97% | - |
| Dec 11, 2025 | 68.06 | 68.28 | 67.74 | 68.16 | 68.16 | 0.74% | - |
| Dec 10, 2025 | 67.32 | 67.72 | 67.32 | 67.66 | 67.66 | -0.41% | - |
| Dec 9, 2025 | 68.16 | 68.32 | 67.90 | 67.94 | 67.94 | -0.29% | 50 |
| Dec 8, 2025 | 69.28 | 69.28 | 68.14 | 68.14 | 68.14 | -1.73% | - |
| Dec 5, 2025 | 69.66 | 69.78 | 69.26 | 69.34 | 69.34 | -1.11% | - |
| Dec 4, 2025 | 69.28 | 70.14 | 69.28 | 70.12 | 70.12 | 0.31% | - |
| Dec 3, 2025 | 69.42 | 69.90 | 69.42 | 69.90 | 69.90 | -0.63% | - |
| Dec 2, 2025 | 70.66 | 70.66 | 70.34 | 70.34 | 70.34 | 0.20% | - |
| Dec 1, 2025 | 70.08 | 70.44 | 70.08 | 70.20 | 70.20 | 0.23% | - |
| Nov 28, 2025 | 70.18 | 70.48 | 70.04 | 70.04 | 70.04 | 1.07% | 5 |
| Nov 27, 2025 | 69.10 | 69.36 | 69.10 | 69.30 | 69.30 | 0.61% | - |
| Nov 26, 2025 | 69.28 | 69.28 | 68.72 | 68.88 | 68.88 | -0.69% | - |
| Nov 25, 2025 | 68.88 | 69.40 | 68.88 | 69.36 | 69.36 | -1.31% | - |
| Nov 24, 2025 | 70.74 | 70.74 | 70.28 | 70.28 | 70.28 | 0.03% | - |
| Nov 21, 2025 | 70.22 | 70.40 | 70.22 | 70.26 | 70.26 | 2.84% | - |
| Nov 20, 2025 | 68.56 | 68.56 | 68.12 | 68.32 | 68.32 | -0.61% | - |
| Nov 19, 2025 | 68.52 | 68.96 | 68.52 | 68.74 | 68.74 | 0.70% | - |