Heineken N.V. (VIE:HEIA)
Austria · Delayed Price · Currency is EUR 71.60
-1.32 (-1.81%)
At close: Aug 27, 2026
VIE:HEIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 72.54 | 72.54 | 72.30 | 72.30 | - | 0.98% | - |
| Aug 27, 2026 | 72.08 | 72.08 | 71.60 | 71.60 | 71.60 | -1.81% | - |
| Aug 26, 2026 | 72.48 | 72.92 | 72.42 | 72.92 | 72.92 | 0.75% | - |
| Aug 25, 2026 | 73.12 | 73.12 | 72.38 | 72.38 | 72.38 | -0.90% | - |
| Aug 24, 2026 | 72.82 | 73.04 | 72.82 | 73.04 | 73.04 | 1.33% | - |
| Aug 21, 2026 | 72.04 | 72.08 | 71.78 | 72.08 | 72.08 | 0.45% | - |
| Aug 20, 2026 | 72.02 | 72.02 | 71.70 | 71.76 | 71.76 | 0.73% | - |
| Aug 19, 2026 | 72.02 | 72.02 | 71.24 | 71.24 | 71.24 | -1.25% | - |
| Aug 18, 2026 | 72.12 | 72.14 | 71.42 | 72.14 | 72.14 | -0.52% | - |
| Aug 17, 2026 | 72.90 | 72.90 | 72.44 | 72.52 | 72.52 | -1.33% | - |
| Aug 14, 2026 | 73.70 | 73.70 | 73.50 | 73.50 | 73.50 | 0.16% | - |
| Aug 13, 2026 | 74.14 | 74.14 | 73.38 | 73.38 | 73.38 | -0.22% | - |
| Aug 12, 2026 | 74.74 | 74.74 | 73.54 | 73.54 | 73.54 | -2.57% | - |
| Aug 11, 2026 | 76.42 | 76.42 | 75.48 | 75.48 | 75.48 | -0.94% | - |
| Aug 10, 2026 | 76.64 | 76.64 | 76.20 | 76.20 | 76.20 | -1.47% | 50 |
| Aug 7, 2026 | 77.50 | 77.68 | 77.34 | 77.34 | 77.34 | -1.48% | - |
| Aug 6, 2026 | 79.46 | 79.46 | 78.76 | 79.26 | 78.50 | - | - |
| Aug 5, 2026 | 79.82 | 79.82 | 79.26 | 79.26 | 78.50 | 2.27% | - |
| Aug 4, 2026 | 77.60 | 77.64 | 77.50 | 77.50 | 76.76 | -1.67% | - |
| Aug 3, 2026 | 78.20 | 78.82 | 78.16 | 78.82 | 78.06 | 0.20% | - |
| Jul 31, 2026 | 78.98 | 78.98 | 78.66 | 78.66 | 77.91 | -1.03% | - |
| Jul 30, 2026 | 79.48 | 79.90 | 79.28 | 79.48 | 78.72 | 0.94% | 90 |
| Jul 29, 2026 | 79.52 | 79.52 | 78.58 | 78.74 | 77.98 | -1.11% | - |
| Jul 28, 2026 | 78.26 | 79.62 | 78.26 | 79.62 | 78.86 | 3.56% | - |
| Jul 27, 2026 | 76.52 | 76.88 | 75.76 | 76.88 | 76.14 | 0.76% | - |
| Jul 24, 2026 | 76.34 | 76.34 | 75.94 | 76.30 | 75.57 | 1.06% | - |
| Jul 23, 2026 | 76.94 | 76.94 | 75.50 | 75.50 | 74.78 | -2.93% | - |
| Jul 22, 2026 | 77.20 | 78.36 | 77.20 | 77.78 | 77.03 | 1.12% | - |
| Jul 21, 2026 | 77.10 | 77.22 | 76.86 | 76.92 | 76.18 | -1.38% | - |
| Jul 20, 2026 | 76.76 | 78.00 | 76.76 | 78.00 | 77.25 | 1.25% | - |
| Jul 17, 2026 | 77.74 | 77.74 | 77.04 | 77.04 | 76.30 | 0.60% | - |
| Jul 16, 2026 | 75.60 | 76.58 | 75.50 | 76.58 | 75.85 | 0.68% | - |
| Jul 15, 2026 | 75.30 | 76.06 | 75.22 | 76.06 | 75.33 | 0.50% | - |
| Jul 14, 2026 | 75.12 | 75.98 | 74.92 | 75.68 | 74.95 | - | - |
| Jul 13, 2026 | 76.26 | 76.26 | 75.46 | 75.68 | 74.95 | -0.05% | - |
| Jul 10, 2026 | 75.40 | 75.72 | 74.92 | 75.72 | 74.99 | 1.09% | - |
| Jul 9, 2026 | 75.38 | 75.38 | 74.58 | 74.90 | 74.18 | -0.98% | - |
| Jul 8, 2026 | 76.26 | 76.42 | 75.64 | 75.64 | 74.91 | -1.74% | - |
| Jul 7, 2026 | 76.20 | 77.38 | 76.20 | 76.98 | 76.24 | 2.34% | - |
| Jul 6, 2026 | 76.46 | 76.88 | 75.22 | 75.22 | 74.50 | -1.49% | - |
| Jul 3, 2026 | 76.40 | 76.50 | 75.98 | 76.36 | 75.63 | -0.65% | - |
| Jul 2, 2026 | 75.06 | 76.86 | 75.06 | 76.86 | 76.12 | 3.25% | - |
| Jul 1, 2026 | 74.06 | 74.44 | 73.90 | 74.44 | 73.73 | 0.59% | - |
| Jun 30, 2026 | 72.66 | 74.00 | 72.66 | 74.00 | 73.29 | 0.24% | - |
| Jun 29, 2026 | 73.74 | 73.96 | 73.00 | 73.82 | 73.11 | -0.19% | 30 |
| Jun 26, 2026 | 73.40 | 73.96 | 73.40 | 73.96 | 73.25 | 0.74% | 154 |
| Jun 25, 2026 | 74.28 | 74.42 | 73.42 | 73.42 | 72.72 | -1.56% | - |
| Jun 24, 2026 | 73.24 | 74.58 | 73.24 | 74.58 | 73.86 | 2.36% | - |
| Jun 23, 2026 | 71.80 | 73.12 | 71.80 | 72.86 | 72.16 | 2.50% | - |
| Jun 22, 2026 | 69.98 | 71.08 | 69.70 | 71.08 | 70.40 | 1.60% | - |