Heineken N.V. (VIE:HEIA)
Austria · Delayed Price · Currency is EUR 68.14
-1.24 (-1.79%)
At close: Sep 1, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 69.86 | 69.86 | 69.38 | 69.38 | - | -0.63% | - |
| Aug 28, 2025 | 69.80 | 70.38 | 69.68 | 69.82 | - | 1.75% | - |
| Aug 27, 2025 | 69.60 | 69.60 | 68.62 | 68.62 | - | -1.77% | - |
| Aug 26, 2025 | 70.14 | 70.34 | 69.86 | 69.86 | - | -1.27% | - |
| Aug 25, 2025 | 70.76 | 70.76 | 70.34 | 70.76 | - | -0.28% | - |
| Aug 22, 2025 | 70.64 | 70.96 | 70.64 | 70.96 | - | 0.65% | - |
| Aug 21, 2025 | 70.46 | 70.74 | 70.36 | 70.50 | - | 0.40% | - |
| Aug 20, 2025 | 69.50 | 70.22 | 69.50 | 70.22 | - | 1.30% | - |
| Aug 19, 2025 | 68.86 | 69.32 | 68.86 | 69.32 | - | 1.14% | - |
| Aug 18, 2025 | 68.40 | 68.54 | 68.32 | 68.54 | - | 0.26% | - |
| Aug 15, 2025 | 68.48 | 68.48 | 68.36 | 68.36 | - | 0.83% | - |
| Aug 14, 2025 | 68.32 | 68.32 | 67.80 | 67.80 | - | -0.41% | - |
| Aug 13, 2025 | 68.46 | 68.46 | 68.08 | 68.08 | - | -0.09% | - |
| Aug 12, 2025 | 68.54 | 68.54 | 68.08 | 68.14 | - | -0.23% | - |
| Aug 11, 2025 | 68.76 | 68.76 | 68.10 | 68.30 | - | 0.41% | 15 |
| Aug 8, 2025 | 68.86 | 68.86 | 67.94 | 68.02 | - | 0.06% | - |
| Aug 7, 2025 | 68.06 | 68.14 | 67.98 | 67.98 | - | 0.68% | - |
| Aug 6, 2025 | 67.68 | 67.68 | 67.16 | 67.52 | - | 0.18% | - |
| Aug 5, 2025 | 67.68 | 67.68 | 67.14 | 67.40 | - | 0.81% | - |
| Aug 4, 2025 | 67.20 | 67.20 | 66.86 | 66.86 | - | -1.85% | - |
| Aug 1, 2025 | 68.72 | 68.72 | 68.04 | 68.12 | - | -1.48% | - |
| Jul 31, 2025 | 69.14 | 69.14 | 69.00 | 69.14 | - | -3.38% | - |
| Jul 30, 2025 | 71.86 | 71.86 | 71.56 | 71.56 | - | -0.20% | - |
| Jul 29, 2025 | 71.82 | 72.20 | 71.70 | 71.70 | - | 0.20% | - |
| Jul 28, 2025 | 77.20 | 77.20 | 71.52 | 71.56 | - | -7.69% | 267 |
| Jul 25, 2025 | 78.00 | 78.30 | 77.52 | 77.52 | - | -1.20% | - |
| Jul 24, 2025 | 78.54 | 78.54 | 78.18 | 78.46 | - | -0.10% | - |
| Jul 23, 2025 | 79.06 | 79.06 | 78.36 | 78.54 | - | 1.32% | - |
| Jul 22, 2025 | 77.08 | 77.52 | 77.08 | 77.52 | - | 1.07% | - |
| Jul 21, 2025 | 76.92 | 77.08 | 76.70 | 76.70 | - | -0.54% | - |
| Jul 18, 2025 | 76.82 | 77.12 | 76.60 | 77.12 | - | 0.60% | - |
| Jul 17, 2025 | 76.02 | 76.66 | 76.02 | 76.66 | - | 1.48% | - |
| Jul 16, 2025 | 75.62 | 75.80 | 75.54 | 75.54 | - | 0.24% | - |
| Jul 15, 2025 | 74.96 | 75.70 | 74.96 | 75.36 | - | -0.34% | - |
| Jul 14, 2025 | 75.22 | 75.72 | 75.22 | 75.62 | - | 0.32% | - |
| Jul 11, 2025 | 75.04 | 75.48 | 75.04 | 75.38 | - | 0.51% | - |
| Jul 10, 2025 | 75.36 | 75.40 | 75.00 | 75.00 | - | -0.74% | - |
| Jul 9, 2025 | 75.76 | 75.76 | 75.50 | 75.56 | - | 0.94% | - |
| Jul 8, 2025 | 76.00 | 76.00 | 74.86 | 74.86 | - | -2.25% | - |
| Jul 7, 2025 | 76.76 | 76.78 | 76.58 | 76.58 | - | -0.83% | - |
| Jul 4, 2025 | 76.82 | 77.48 | 76.82 | 77.22 | - | 0.65% | - |
| Jul 3, 2025 | 76.94 | 76.96 | 76.62 | 76.72 | - | 0.29% | - |
| Jul 2, 2025 | 76.14 | 76.56 | 76.14 | 76.50 | - | 2.66% | - |
| Jul 1, 2025 | 74.34 | 74.52 | 74.20 | 74.52 | - | 0.38% | 50 |
| Jun 30, 2025 | 74.06 | 74.34 | 73.90 | 74.24 | - | 0.81% | - |
| Jun 27, 2025 | 73.24 | 74.12 | 73.24 | 73.64 | - | 1.04% | - |
| Jun 26, 2025 | 73.24 | 73.24 | 72.72 | 72.88 | - | -0.82% | - |
| Jun 25, 2025 | 75.24 | 75.24 | 73.48 | 73.48 | - | -3.32% | - |
| Jun 24, 2025 | 76.24 | 76.90 | 76.00 | 76.00 | - | 1.90% | - |
| Jun 23, 2025 | 74.02 | 74.68 | 74.02 | 74.58 | - | -0.45% | - |