Heineken Holding N.V. (VIE:HEIO)
Austria · Delayed Price · Currency is EUR 72.65
-2.05 (-2.74%)
Aug 7, 2026, 3:30 PM CET
VIE:HEIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 73.30 | 73.30 | 72.65 | 72.65 | 72.65 | -1.74% | - |
| Aug 6, 2026 | 75.35 | 75.35 | 74.55 | 74.70 | 73.94 | - | - |
| Aug 5, 2026 | 74.20 | 75.15 | 74.20 | 74.70 | 73.94 | 3.46% | - |
| Aug 4, 2026 | 72.45 | 72.45 | 72.20 | 72.20 | 71.47 | -1.84% | - |
| Aug 3, 2026 | 72.95 | 73.55 | 72.75 | 73.55 | 72.80 | 0.62% | - |
| Jul 31, 2026 | 73.30 | 73.35 | 73.10 | 73.10 | 72.36 | -0.88% | - |
| Jul 30, 2026 | 73.60 | 74.00 | 73.50 | 73.75 | 73.00 | 1.03% | - |
| Jul 29, 2026 | 73.35 | 73.35 | 72.70 | 73.00 | 72.26 | -0.68% | 120 |
| Jul 28, 2026 | 72.45 | 73.50 | 72.45 | 73.50 | 72.75 | 3.59% | - |
| Jul 27, 2026 | 70.25 | 70.95 | 70.25 | 70.95 | 70.23 | 0.71% | - |
| Jul 24, 2026 | 70.15 | 70.45 | 70.15 | 70.45 | 69.73 | 0.86% | - |
| Jul 23, 2026 | 70.95 | 70.95 | 69.85 | 69.85 | 69.14 | -2.85% | - |
| Jul 22, 2026 | 71.25 | 72.25 | 71.25 | 71.90 | 71.17 | 0.98% | - |
| Jul 21, 2026 | 71.10 | 71.20 | 70.90 | 71.20 | 70.48 | 0.21% | - |
| Jul 20, 2026 | 70.55 | 71.05 | 70.55 | 71.05 | 70.33 | 0.35% | - |
| Jul 17, 2026 | 71.25 | 71.25 | 70.80 | 70.80 | 70.08 | 0.93% | - |
| Jul 16, 2026 | 69.10 | 70.15 | 69.10 | 70.15 | 69.44 | 0.79% | - |
| Jul 15, 2026 | 68.90 | 69.60 | 68.65 | 69.60 | 68.89 | 0.65% | - |
| Jul 14, 2026 | 68.65 | 69.40 | 68.45 | 69.15 | 68.45 | 0.36% | - |
| Jul 13, 2026 | 69.20 | 69.20 | 68.70 | 68.90 | 68.20 | 0.58% | - |
| Jul 10, 2026 | 68.50 | 68.50 | 68.15 | 68.50 | 67.80 | 0.81% | - |
| Jul 9, 2026 | 68.70 | 68.70 | 67.95 | 67.95 | 67.26 | -1.59% | - |
| Jul 8, 2026 | 69.35 | 69.40 | 69.05 | 69.05 | 68.35 | -1.22% | - |
| Jul 7, 2026 | 69.25 | 70.10 | 69.25 | 69.90 | 69.19 | 2.19% | - |
| Jul 6, 2026 | 69.25 | 69.65 | 68.40 | 68.40 | 67.70 | -0.94% | - |
| Jul 3, 2026 | 69.05 | 69.05 | 68.60 | 69.05 | 68.35 | -0.14% | 100 |
| Jul 2, 2026 | 67.60 | 69.15 | 67.60 | 69.15 | 68.45 | 3.13% | - |
| Jul 1, 2026 | 67.00 | 67.05 | 66.70 | 67.05 | 66.37 | 0.15% | - |
| Jun 30, 2026 | 66.05 | 66.95 | 66.05 | 66.95 | 66.27 | -0.22% | - |
| Jun 29, 2026 | 66.80 | 67.30 | 66.45 | 67.10 | 66.42 | - | 20 |
| Jun 26, 2026 | 66.65 | 67.10 | 66.65 | 67.10 | 66.42 | 0.30% | - |
| Jun 25, 2026 | 67.15 | 67.35 | 66.90 | 66.90 | 66.22 | -0.30% | - |
| Jun 24, 2026 | 66.20 | 67.30 | 66.20 | 67.10 | 66.42 | 1.90% | - |
| Jun 23, 2026 | 64.70 | 66.00 | 64.70 | 65.85 | 65.18 | 2.65% | - |
| Jun 22, 2026 | 63.30 | 64.15 | 63.15 | 64.15 | 63.50 | 1.26% | - |
| Jun 19, 2026 | 63.90 | 63.90 | 63.20 | 63.35 | 62.71 | -0.39% | - |
| Jun 18, 2026 | 63.40 | 63.60 | 62.40 | 63.60 | 62.95 | -0.31% | - |
| Jun 17, 2026 | 63.85 | 64.30 | 63.80 | 63.80 | 63.15 | -0.55% | - |
| Jun 16, 2026 | 63.80 | 64.15 | 63.60 | 64.15 | 63.50 | 0.16% | - |
| Jun 15, 2026 | 65.05 | 65.05 | 64.05 | 64.05 | 63.40 | -0.23% | - |
| Jun 12, 2026 | 64.45 | 64.80 | 64.20 | 64.20 | 63.55 | 0.23% | - |
| Jun 11, 2026 | 63.45 | 64.25 | 63.45 | 64.05 | 63.40 | 1.34% | - |
| Jun 10, 2026 | 62.95 | 63.45 | 62.95 | 63.20 | 62.56 | 0.64% | - |
| Jun 9, 2026 | 60.90 | 62.80 | 60.90 | 62.80 | 62.16 | 2.87% | - |
| Jun 8, 2026 | 61.75 | 61.75 | 61.05 | 61.05 | 60.43 | -0.16% | - |
| Jun 5, 2026 | 60.40 | 61.15 | 60.40 | 61.15 | 60.53 | 1.66% | - |
| Jun 4, 2026 | 60.85 | 60.95 | 60.15 | 60.15 | 59.54 | -1.07% | - |
| Jun 3, 2026 | 61.35 | 61.35 | 60.80 | 60.80 | 60.18 | -0.49% | - |
| Jun 2, 2026 | 60.50 | 61.10 | 60.50 | 61.10 | 60.48 | 0.41% | - |
| Jun 1, 2026 | 61.25 | 61.30 | 60.85 | 60.85 | 60.23 | -1.06% | 20 |