Heineken N.V. (VIE:HEIA)
Austria · Delayed Price · Currency is EUR 65.98
-0.78 (-1.17%)
At close: Sep 26, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 68.46 | 68.46 | 68.08 | 68.08 | 68.08 | -0.09% | - |
| Aug 12, 2025 | 68.54 | 68.54 | 68.08 | 68.14 | 68.14 | -0.23% | - |
| Aug 11, 2025 | 68.76 | 68.76 | 68.10 | 68.30 | 68.30 | 0.41% | 15 |
| Aug 8, 2025 | 68.86 | 68.86 | 67.94 | 68.02 | 68.02 | 0.06% | - |
| Aug 7, 2025 | 68.06 | 68.14 | 67.98 | 67.98 | 67.98 | 0.68% | - |
| Aug 6, 2025 | 67.68 | 67.68 | 67.16 | 67.52 | 67.52 | 0.18% | - |
| Aug 5, 2025 | 67.68 | 67.68 | 67.14 | 67.40 | 67.40 | 0.81% | - |
| Aug 4, 2025 | 67.20 | 67.20 | 66.86 | 66.86 | 66.86 | -1.85% | - |
| Aug 1, 2025 | 68.72 | 68.72 | 68.04 | 68.12 | 68.12 | -1.48% | - |
| Jul 31, 2025 | 69.14 | 69.14 | 69.00 | 69.14 | 69.14 | -3.38% | - |
| Jul 30, 2025 | 71.86 | 71.86 | 71.56 | 71.56 | 71.56 | -0.20% | - |
| Jul 29, 2025 | 71.82 | 72.20 | 71.70 | 71.70 | 70.96 | 0.20% | - |
| Jul 28, 2025 | 77.20 | 77.20 | 71.52 | 71.56 | 70.82 | -7.69% | 267 |
| Jul 25, 2025 | 78.00 | 78.30 | 77.52 | 77.52 | 76.72 | -1.20% | - |
| Jul 24, 2025 | 78.54 | 78.54 | 78.18 | 78.46 | 77.65 | -0.10% | - |
| Jul 23, 2025 | 79.06 | 79.06 | 78.36 | 78.54 | 77.73 | 1.32% | - |
| Jul 22, 2025 | 77.08 | 77.52 | 77.08 | 77.52 | 76.72 | 1.07% | - |
| Jul 21, 2025 | 76.92 | 77.08 | 76.70 | 76.70 | 75.91 | -0.54% | - |