Heineken N.V. (AMS:HEIA)
Netherlands
· Delayed Price · Currency is EUR 69.36
-0.40 (-0.57%)
At close: Dec 5, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.58 | 69.88 | 69.12 | 69.36 | 69.36 | -0.57% | 550,979 |
| Dec 4, 2025 | 69.90 | 70.42 | 69.58 | 69.76 | 69.76 | 0.11% | 537,726 |
| Dec 3, 2025 | 69.26 | 70.36 | 69.14 | 69.68 | 69.68 | 0.20% | 472,121 |
| Dec 2, 2025 | 70.76 | 70.78 | 69.36 | 69.54 | 69.54 | -1.17% | 839,097 |
| Dec 1, 2025 | 70.10 | 70.60 | 69.92 | 70.36 | 70.36 | 0.26% | 544,248 |
| Nov 28, 2025 | 70.42 | 70.64 | 69.94 | 70.18 | 70.18 | 0.78% | 588,039 |
| Nov 27, 2025 | 69.26 | 69.82 | 69.08 | 69.64 | 69.64 | 0.96% | 492,645 |
| Nov 26, 2025 | 69.50 | 69.54 | 68.14 | 68.98 | 68.98 | -0.75% | 742,016 |
| Nov 25, 2025 | 69.36 | 69.78 | 69.14 | 69.50 | 69.50 | 0.20% | 591,710 |
| Nov 24, 2025 | 70.88 | 70.88 | 69.36 | 69.36 | 69.36 | -1.87% | 1,421,777 |
| Nov 21, 2025 | 69.30 | 70.92 | 69.30 | 70.68 | 70.68 | 2.49% | 985,935 |
| Nov 20, 2025 | 68.70 | 68.96 | 68.02 | 68.96 | 68.96 | 0.76% | 525,931 |
| Nov 19, 2025 | 68.50 | 69.02 | 68.32 | 68.44 | 68.44 | 0.20% | 599,904 |
| Nov 18, 2025 | 69.18 | 69.22 | 68.18 | 68.30 | 68.30 | -1.70% | 677,619 |
| Nov 17, 2025 | 70.36 | 70.38 | 69.32 | 69.48 | 69.48 | -1.00% | 409,209 |
| Nov 14, 2025 | 71.08 | 71.40 | 70.02 | 70.18 | 70.18 | -0.96% | 533,186 |
| Nov 13, 2025 | 71.12 | 71.46 | 70.64 | 70.86 | 70.86 | -0.53% | 452,496 |
| Nov 12, 2025 | 70.78 | 71.38 | 70.46 | 71.24 | 71.24 | 0.68% | 546,966 |
| Nov 11, 2025 | 70.38 | 71.06 | 70.26 | 70.76 | 70.76 | 1.55% | 667,143 |
| Nov 10, 2025 | 70.16 | 70.30 | 69.54 | 69.68 | 69.68 | -0.17% | 757,238 |
| Nov 7, 2025 | 69.36 | 70.06 | 68.84 | 69.80 | 69.80 | 1.13% | 803,487 |
| Nov 6, 2025 | 69.50 | 69.62 | 68.26 | 69.02 | 69.02 | -0.69% | 773,658 |
| Nov 5, 2025 | 68.60 | 69.66 | 68.60 | 69.50 | 69.50 | 1.55% | 835,990 |
| Nov 4, 2025 | 67.06 | 68.44 | 66.68 | 68.44 | 68.44 | 1.88% | 1,025,891 |
| Nov 3, 2025 | 67.20 | 67.64 | 66.72 | 67.18 | 67.18 | 0.21% | 493,551 |
| Oct 31, 2025 | 67.52 | 67.70 | 66.64 | 67.04 | 67.04 | -0.09% | 674,944 |
| Oct 30, 2025 | 68.08 | 68.38 | 66.86 | 67.10 | 67.10 | -1.44% | 774,627 |
| Oct 29, 2025 | 68.30 | 68.90 | 68.04 | 68.08 | 68.08 | -0.53% | 618,314 |
| Oct 28, 2025 | 68.52 | 68.70 | 67.94 | 68.44 | 68.44 | 0.03% | 697,852 |
| Oct 27, 2025 | 68.90 | 69.12 | 68.10 | 68.42 | 68.42 | -0.55% | 1,386,394 |
| Oct 24, 2025 | 70.10 | 70.20 | 68.52 | 68.80 | 68.80 | -1.85% | 1,075,760 |
| Oct 23, 2025 | 71.12 | 71.14 | 69.92 | 70.10 | 70.10 | -1.13% | 874,395 |
| Oct 22, 2025 | 69.42 | 71.76 | 69.28 | 70.90 | 70.90 | 1.05% | 1,005,025 |
| Oct 21, 2025 | 70.98 | 71.00 | 70.14 | 70.16 | 70.16 | -1.02% | 771,642 |
| Oct 20, 2025 | 70.08 | 71.04 | 70.08 | 70.88 | 70.88 | 0.65% | 880,145 |
| Oct 17, 2025 | 69.26 | 70.62 | 69.14 | 70.42 | 70.42 | 1.44% | 1,196,351 |
| Oct 16, 2025 | 68.22 | 69.69 | 68.08 | 69.42 | 69.42 | 2.21% | 1,251,310 |
| Oct 15, 2025 | 67.34 | 68.14 | 67.32 | 67.92 | 67.92 | 1.52% | 1,085,713 |
| Oct 14, 2025 | 67.10 | 68.10 | 66.74 | 66.90 | 66.90 | 0.21% | 807,303 |
| Oct 13, 2025 | 67.12 | 67.32 | 66.76 | 66.76 | 66.76 | -0.15% | 627,563 |
| Oct 10, 2025 | 67.52 | 67.82 | 66.86 | 66.86 | 66.86 | 0.03% | 1,396,732 |
| Oct 9, 2025 | 66.00 | 66.98 | 66.00 | 66.84 | 66.84 | 1.40% | 1,047,701 |
| Oct 8, 2025 | 65.40 | 65.98 | 65.22 | 65.92 | 65.92 | 1.01% | 696,876 |
| Oct 7, 2025 | 65.98 | 66.06 | 65.14 | 65.26 | 65.26 | -0.49% | 861,231 |
| Oct 6, 2025 | 66.04 | 66.40 | 65.48 | 65.58 | 65.58 | -0.64% | 793,283 |
| Oct 3, 2025 | 66.96 | 67.14 | 66.00 | 66.00 | 66.00 | -1.37% | 811,238 |
| Oct 2, 2025 | 66.60 | 67.36 | 66.42 | 66.92 | 66.92 | 0.87% | 833,995 |
| Oct 1, 2025 | 66.24 | 67.24 | 66.08 | 66.34 | 66.34 | -0.12% | 827,459 |
| Sep 30, 2025 | 66.08 | 66.60 | 65.60 | 66.42 | 66.42 | 0.51% | 917,851 |
| Sep 29, 2025 | 66.00 | 66.56 | 65.72 | 66.08 | 66.08 | 0.15% | 623,805 |
| Sep 26, 2025 | 66.64 | 66.74 | 64.52 | 65.98 | 65.98 | -0.45% | 792,535 |
| Sep 25, 2025 | 66.54 | 66.92 | 66.24 | 66.28 | 66.28 | 0.03% | 617,663 |
| Sep 24, 2025 | 65.80 | 66.38 | 65.58 | 66.26 | 66.26 | 1.13% | 773,120 |
| Sep 23, 2025 | 66.00 | 66.66 | 65.36 | 65.52 | 65.52 | 0.68% | 891,980 |
| Sep 22, 2025 | 65.18 | 65.84 | 64.96 | 65.08 | 65.08 | -0.73% | 740,751 |
| Sep 19, 2025 | 65.46 | 66.00 | 65.40 | 65.56 | 65.56 | -0.30% | 1,441,258 |
| Sep 18, 2025 | 65.66 | 66.22 | 65.56 | 65.76 | 65.76 | -0.48% | 864,627 |
| Sep 17, 2025 | 65.58 | 66.26 | 65.48 | 66.08 | 66.08 | 0.85% | 656,197 |
| Sep 16, 2025 | 65.94 | 66.20 | 65.52 | 65.52 | 65.52 | -1.21% | 920,791 |
| Sep 15, 2025 | 66.00 | 67.16 | 65.84 | 66.32 | 66.32 | 0.48% | 767,698 |
| Sep 12, 2025 | 66.32 | 66.70 | 65.96 | 66.00 | 66.00 | -0.75% | 801,455 |
| Sep 11, 2025 | 67.00 | 67.12 | 66.30 | 66.50 | 66.50 | -0.89% | 685,419 |
| Sep 10, 2025 | 67.06 | 67.52 | 66.84 | 67.10 | 67.10 | 0.12% | 1,579,183 |
| Sep 9, 2025 | 67.00 | 67.46 | 66.84 | 67.02 | 67.02 | 0.09% | 501,242 |
| Sep 8, 2025 | 66.80 | 67.08 | 66.32 | 66.96 | 66.96 | 0.24% | 661,988 |
| Sep 5, 2025 | 67.12 | 67.24 | 66.60 | 66.80 | 66.80 | -0.45% | 583,206 |
| Sep 4, 2025 | 66.90 | 67.66 | 66.88 | 67.10 | 67.10 | 0.69% | 593,167 |
| Sep 3, 2025 | 67.26 | 67.32 | 65.52 | 66.64 | 66.64 | -1.54% | 1,342,087 |
| Sep 2, 2025 | 67.82 | 68.84 | 67.48 | 67.68 | 67.68 | -0.41% | 861,822 |
| Sep 1, 2025 | 69.28 | 69.30 | 67.82 | 67.96 | 67.96 | -1.51% | 593,670 |
| Aug 29, 2025 | 69.60 | 69.88 | 69.00 | 69.00 | 69.00 | -1.03% | 760,961 |
| Aug 28, 2025 | 69.38 | 70.44 | 69.32 | 69.72 | 69.72 | 0.84% | 985,536 |
| Aug 27, 2025 | 69.34 | 69.84 | 68.88 | 69.14 | 69.14 | -0.20% | 681,761 |
| Aug 26, 2025 | 70.14 | 70.42 | 69.06 | 69.28 | 69.28 | -1.39% | 1,245,718 |
| Aug 25, 2025 | 70.86 | 70.86 | 70.26 | 70.26 | 70.26 | -0.85% | 294,181 |
| Aug 22, 2025 | 70.66 | 71.16 | 70.48 | 70.86 | 70.86 | 0.34% | 636,071 |
| Aug 21, 2025 | 70.48 | 70.82 | 70.26 | 70.62 | 70.62 | -0.20% | 620,913 |
| Aug 20, 2025 | 69.22 | 70.76 | 69.16 | 70.76 | 70.76 | 2.02% | 749,259 |
| Aug 19, 2025 | 68.98 | 69.66 | 68.66 | 69.36 | 69.36 | 1.05% | 622,012 |
| Aug 18, 2025 | 68.46 | 68.74 | 68.16 | 68.64 | 68.64 | 0.47% | 546,769 |
| Aug 15, 2025 | 68.02 | 68.54 | 67.94 | 68.32 | 68.32 | 0.41% | 740,999 |
| Aug 14, 2025 | 68.48 | 68.60 | 67.24 | 68.04 | 68.04 | -0.23% | 1,298,218 |
| Aug 13, 2025 | 68.34 | 68.46 | 68.00 | 68.20 | 68.20 | -0.12% | 1,021,667 |
| Aug 12, 2025 | 68.64 | 68.70 | 67.86 | 68.28 | 68.28 | - | 517,202 |
| Aug 11, 2025 | 68.64 | 68.70 | 68.06 | 68.28 | 68.28 | -0.29% | 408,086 |
| Aug 8, 2025 | 68.68 | 68.98 | 67.88 | 68.48 | 68.48 | 0.35% | 625,096 |
| Aug 7, 2025 | 67.96 | 70.00 | 67.46 | 68.24 | 68.24 | 1.01% | 825,595 |
| Aug 6, 2025 | 67.48 | 67.96 | 67.12 | 67.56 | 67.56 | 0.06% | 863,240 |
| Aug 5, 2025 | 67.50 | 67.88 | 66.96 | 67.52 | 67.52 | 0.60% | 1,011,067 |
| Aug 4, 2025 | 67.72 | 67.74 | 66.58 | 67.12 | 67.12 | -0.50% | 919,752 |
| Aug 1, 2025 | 68.96 | 69.10 | 67.40 | 67.46 | 67.46 | -2.32% | 872,426 |
| Jul 31, 2025 | 70.60 | 70.80 | 68.70 | 69.06 | 69.06 | -2.79% | 1,500,586 |
| Jul 30, 2025 | 72.28 | 72.28 | 71.04 | 71.04 | 71.04 | -0.98% | 956,302 |
| Jul 29, 2025 | 71.52 | 72.50 | 71.50 | 71.74 | 71.00 | 0.93% | 1,476,679 |
| Jul 28, 2025 | 79.00 | 79.08 | 71.08 | 71.08 | 70.35 | -8.45% | 3,157,853 |
| Jul 25, 2025 | 78.40 | 78.44 | 77.48 | 77.64 | 76.84 | -1.10% | 844,104 |
| Jul 24, 2025 | 78.82 | 79.08 | 78.06 | 78.50 | 77.69 | 0.10% | 491,474 |
| Jul 23, 2025 | 78.94 | 79.22 | 78.24 | 78.42 | 77.61 | 0.51% | 655,320 |
| Jul 22, 2025 | 76.74 | 78.36 | 76.74 | 78.02 | 77.22 | 1.40% | 800,833 |
| Jul 21, 2025 | 77.20 | 77.20 | 76.54 | 76.94 | 76.15 | -0.39% | 484,710 |