Skip to main content
Heineken N.V. (AMS:HEIA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
78.56
+0.98 (1.26%)
At close: Feb 27, 2026

Heineken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202677.1678.8876.8678.5678.561.26%1,143,047
Feb 26, 202677.0277.8276.8677.5877.580.28%944,169
Feb 25, 202678.2278.3676.5477.3677.36-0.87%964,922
Feb 24, 202678.1478.5877.5478.0478.040.10%473,401
Feb 23, 202677.4278.2877.1677.9677.960.80%779,133
Feb 20, 202677.4877.9076.8677.3477.340.57%647,608
Feb 19, 202676.6677.2076.0876.9076.90-0.05%692,104
Feb 18, 202677.4877.5276.3276.9476.94-0.49%629,716
Feb 17, 202677.9078.5277.3277.3277.32-0.80%536,271
Feb 16, 202678.2078.4077.6277.9477.94-0.18%405,856
Feb 13, 202679.6679.6877.7878.0878.08-2.55%982,530
Feb 12, 202678.5080.2478.1880.1280.122.90%1,566,238
Feb 11, 202675.5078.6675.3077.8677.864.40%2,096,688
Feb 10, 202673.8274.9873.6274.5874.580.97%962,535
Feb 9, 202673.5074.1473.2273.8673.860.24%575,181
Feb 6, 202673.5274.4473.2873.6873.68-0.27%697,890
Feb 5, 202673.6074.0673.0473.8873.880.38%651,703
Feb 4, 202670.7273.7870.6873.6073.602.79%1,056,724
Feb 3, 202670.5871.6070.3671.6071.601.56%515,210
Feb 2, 202670.0071.1470.0070.5070.501.67%684,344
Jan 30, 202668.8069.5668.6069.3469.340.78%649,576
Jan 29, 202667.9069.0867.7668.8068.801.78%911,823
Jan 28, 202666.8067.7866.3267.6067.600.93%772,566
Jan 27, 202666.9467.3466.6466.9866.98-0.21%656,438
Jan 26, 202667.2067.7066.8267.1267.12-0.94%596,767
Jan 23, 202667.5668.3067.4867.7667.76-0.32%573,990
Jan 22, 202667.8668.3067.3067.9867.981.46%690,808
Jan 21, 202666.6867.7266.6067.0067.000.15%608,285
Jan 20, 202667.2467.3866.5466.9066.90-0.54%528,387
Jan 19, 202667.6067.9867.1067.2667.26-1.26%391,532
Jan 16, 202667.7468.5867.7068.1268.120.24%865,365
Jan 15, 202668.1668.7267.4467.9667.96-0.44%952,936
Jan 14, 202667.0068.3866.8268.2668.262.06%1,164,474
Jan 13, 202667.0067.1866.1466.8866.88-0.45%1,203,152
Jan 12, 202669.2669.5265.7467.1867.18-4.14%2,799,718
Jan 9, 202669.3270.1669.3270.0870.080.81%455,961
Jan 8, 202667.8469.9267.8469.5269.522.48%783,133
Jan 7, 202668.1468.8667.4867.8467.84-0.64%675,249
Jan 6, 202667.4668.2866.4268.2868.280.35%1,408,933
Jan 5, 202669.0069.0867.7468.0468.04-1.39%791,376
Jan 2, 202669.5069.6468.6269.0069.00-1.06%625,157
Dec 31, 202569.6469.7469.3869.7469.740.14%154,677
Dec 30, 202569.2069.8468.7869.6469.640.32%458,316
Dec 29, 202568.6669.4468.6669.4269.421.20%526,030
Dec 24, 202568.0268.9467.9668.6068.600.47%189,221
Dec 23, 202568.7068.8868.2068.2868.28-0.32%442,562
Dec 22, 202568.8669.2267.7468.5068.50-1.47%590,032
Dec 19, 202569.0669.6068.6469.5269.520.29%1,349,273
Dec 18, 202570.0870.4867.9669.3269.32-0.66%825,084
Dec 17, 202569.8070.1069.4069.7869.78-0.23%517,733
Dec 16, 202569.8670.7069.6669.9469.940.20%690,363
Dec 15, 202569.6870.3069.3869.8069.800.23%619,608
Dec 12, 202568.6070.2068.5869.6469.640.90%865,997
Dec 11, 202568.0069.0267.6869.0269.021.50%695,179
Dec 10, 202567.5668.0467.2868.0068.000.74%669,770
Dec 9, 202568.2268.5267.3867.5067.50-0.85%573,296
Dec 8, 202568.9069.2268.0068.0868.08-1.85%496,604
Dec 5, 202569.5869.8869.1269.3669.36-0.57%550,979
Dec 4, 202569.9070.4269.5869.7669.760.11%537,726
Dec 3, 202569.2670.3669.1469.6869.680.20%472,121
Dec 2, 202570.7670.7869.3669.5469.54-1.17%839,097
Dec 1, 202570.1070.6069.9270.3670.360.26%544,248
Nov 28, 202570.4270.6469.9470.1870.180.78%588,039
Nov 27, 202569.2669.8269.0869.6469.640.96%492,645
Nov 26, 202569.5069.5468.1468.9868.98-0.75%742,016
Nov 25, 202569.3669.7869.1469.5069.500.20%591,710
Nov 24, 202570.8870.8869.3669.3669.36-1.87%1,421,777
Nov 21, 202569.3070.9269.3070.6870.682.49%985,935
Nov 20, 202568.7068.9668.0268.9668.960.76%525,931
Nov 19, 202568.5069.0268.3268.4468.440.20%599,904
Nov 18, 202569.1869.2268.1868.3068.30-1.70%677,619
Nov 17, 202570.3670.3869.3269.4869.48-1.00%409,209
Nov 14, 202571.0871.4070.0270.1870.18-0.96%533,186
Nov 13, 202571.1271.4670.6470.8670.86-0.53%452,496
Nov 12, 202570.7871.3870.4671.2471.240.68%546,966
Nov 11, 202570.3871.0670.2670.7670.761.55%667,143
Nov 10, 202570.1670.3069.5469.6869.68-0.17%757,238
Nov 7, 202569.3670.0668.8469.8069.801.13%803,487
Nov 6, 202569.5069.6268.2669.0269.02-0.69%773,658
Nov 5, 202568.6069.6668.6069.5069.501.55%835,990
Nov 4, 202567.0668.4466.6868.4468.441.88%1,025,891
Nov 3, 202567.2067.6466.7267.1867.180.21%493,551
Oct 31, 202567.5267.7066.6467.0467.04-0.09%674,944
Oct 30, 202568.0868.3866.8667.1067.10-1.44%774,627
Oct 29, 202568.3068.9068.0468.0868.08-0.53%618,314
Oct 28, 202568.5268.7067.9468.4468.440.03%697,852
Oct 27, 202568.9069.1268.1068.4268.42-0.55%1,386,394
Oct 24, 202570.1070.2068.5268.8068.80-1.85%1,075,760
Oct 23, 202571.1271.1469.9270.1070.10-1.13%874,395
Oct 22, 202569.4271.7669.2870.9070.901.05%1,005,025
Oct 21, 202570.9871.0070.1470.1670.16-1.02%771,642
Oct 20, 202570.0871.0470.0870.8870.880.65%880,145
Oct 17, 202569.2670.6269.1470.4270.421.44%1,196,351
Oct 16, 202568.2269.6968.0869.4269.422.21%1,251,310
Oct 15, 202567.3468.1467.3267.9267.921.52%1,085,713
Oct 14, 202567.1068.1066.7466.9066.900.21%807,303
Oct 13, 202567.1267.3266.7666.7666.76-0.15%627,563
Oct 10, 202567.5267.8266.8666.8666.860.03%1,396,732
Oct 9, 202566.0066.9866.0066.8466.841.40%1,047,701
Oct 8, 202565.4065.9865.2265.9265.921.01%696,876