Heineken N.V. (AMS:HEIA)
Netherlands
· Delayed Price · Currency is EUR 66.80
+0.96 (1.46%)
Apr 28, 2026, 5:38 PM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.70 | 66.86 | 65.70 | 66.80 | 66.80 | 1.46% | 670,984 |
| Apr 27, 2026 | 65.32 | 66.32 | 65.32 | 65.84 | 65.84 | -1.53% | 635,924 |
| Apr 24, 2026 | 67.12 | 67.40 | 65.94 | 66.86 | 65.70 | -0.92% | 1,199,398 |
| Apr 23, 2026 | 67.50 | 67.50 | 64.62 | 67.48 | 66.31 | -0.35% | 1,986,555 |
| Apr 22, 2026 | 67.54 | 68.06 | 67.28 | 67.72 | 66.55 | 0.09% | 806,256 |
| Apr 21, 2026 | 68.70 | 68.86 | 67.66 | 67.66 | 66.49 | -2.06% | 1,234,252 |
| Apr 20, 2026 | 68.16 | 69.08 | 68.14 | 69.08 | 67.88 | 0.64% | 563,708 |
| Apr 17, 2026 | 67.66 | 68.80 | 67.48 | 68.64 | 67.45 | 1.27% | 872,123 |
| Apr 16, 2026 | 67.38 | 68.22 | 67.12 | 67.78 | 66.60 | 0.59% | 500,020 |
| Apr 15, 2026 | 68.00 | 68.12 | 67.10 | 67.38 | 66.21 | -0.91% | 708,175 |
| Apr 14, 2026 | 67.96 | 68.30 | 67.74 | 68.00 | 66.82 | 0.62% | 613,998 |
| Apr 13, 2026 | 67.96 | 67.98 | 67.36 | 67.58 | 66.41 | -1.11% | 505,995 |
| Apr 10, 2026 | 68.30 | 68.60 | 67.86 | 68.34 | 67.15 | 0.68% | 1,343,036 |
| Apr 9, 2026 | 69.10 | 69.18 | 67.25 | 67.88 | 66.70 | -1.74% | 1,205,826 |
| Apr 8, 2026 | 68.74 | 69.86 | 68.36 | 69.08 | 67.88 | 2.92% | 766,134 |
| Apr 7, 2026 | 68.00 | 68.40 | 66.84 | 67.12 | 65.96 | -0.77% | 1,021,718 |
| Apr 2, 2026 | 67.52 | 68.02 | 67.16 | 67.64 | 66.47 | 0.09% | 580,774 |
| Apr 1, 2026 | 67.18 | 68.08 | 66.82 | 67.58 | 66.41 | 1.93% | 981,807 |
| Mar 31, 2026 | 66.00 | 66.64 | 65.78 | 66.30 | 65.15 | 0.88% | 1,243,794 |
| Mar 30, 2026 | 65.28 | 65.72 | 64.62 | 65.72 | 64.58 | 0.86% | 1,329,938 |
| Mar 27, 2026 | 66.26 | 66.26 | 65.16 | 65.16 | 64.03 | -1.36% | 795,187 |
| Mar 26, 2026 | 66.12 | 66.94 | 65.94 | 66.06 | 64.91 | 0.15% | 540,197 |
| Mar 25, 2026 | 66.40 | 66.68 | 65.36 | 65.96 | 64.82 | 0.37% | 892,260 |
| Mar 24, 2026 | 66.04 | 66.32 | 65.48 | 65.72 | 64.58 | -0.03% | 567,289 |
| Mar 23, 2026 | 65.44 | 66.86 | 64.60 | 65.74 | 64.60 | -0.96% | 865,438 |
| Mar 20, 2026 | 67.34 | 67.38 | 65.70 | 66.38 | 65.23 | -1.01% | 1,729,992 |
| Mar 19, 2026 | 68.02 | 68.12 | 67.06 | 67.06 | 65.90 | -2.61% | 755,087 |
| Mar 18, 2026 | 70.36 | 70.42 | 68.36 | 68.86 | 67.67 | -2.13% | 706,911 |
| Mar 17, 2026 | 71.36 | 71.36 | 70.36 | 70.36 | 69.14 | -0.93% | 565,297 |
| Mar 16, 2026 | 71.10 | 71.80 | 70.90 | 71.02 | 69.79 | -0.56% | 458,754 |
| Mar 13, 2026 | 69.70 | 71.66 | 69.40 | 71.42 | 70.18 | 2.47% | 641,858 |
| Mar 12, 2026 | 70.46 | 70.52 | 69.40 | 69.70 | 68.49 | -0.99% | 442,135 |
| Mar 11, 2026 | 70.50 | 71.12 | 70.16 | 70.40 | 69.18 | -1.04% | 405,926 |
| Mar 10, 2026 | 71.48 | 71.52 | 70.34 | 71.14 | 69.91 | 0.79% | 836,646 |
| Mar 9, 2026 | 71.00 | 71.00 | 69.80 | 70.58 | 69.36 | -1.56% | 502,186 |
| Mar 6, 2026 | 72.00 | 72.00 | 70.82 | 71.70 | 70.46 | -0.22% | 739,154 |
| Mar 5, 2026 | 73.00 | 73.34 | 71.66 | 71.86 | 70.61 | -1.51% | 802,203 |
| Mar 4, 2026 | 74.64 | 74.74 | 72.96 | 72.96 | 71.69 | -1.88% | 566,342 |
| Mar 3, 2026 | 75.50 | 75.94 | 74.16 | 74.36 | 73.07 | -2.97% | 604,115 |
| Mar 2, 2026 | 77.00 | 77.98 | 75.66 | 76.64 | 75.31 | -2.44% | 608,783 |
| Feb 27, 2026 | 77.16 | 78.88 | 76.86 | 78.56 | 77.20 | 1.26% | 1,143,047 |
| Feb 26, 2026 | 77.02 | 77.82 | 76.86 | 77.58 | 76.23 | 0.28% | 944,169 |
| Feb 25, 2026 | 78.22 | 78.36 | 76.54 | 77.36 | 76.02 | -0.87% | 964,922 |
| Feb 24, 2026 | 78.14 | 78.58 | 77.54 | 78.04 | 76.69 | 0.10% | 473,401 |
| Feb 23, 2026 | 77.42 | 78.28 | 77.16 | 77.96 | 76.61 | 0.80% | 779,133 |
| Feb 20, 2026 | 77.48 | 77.90 | 76.86 | 77.34 | 76.00 | 0.57% | 647,608 |
| Feb 19, 2026 | 76.66 | 77.20 | 76.08 | 76.90 | 75.57 | -0.05% | 692,104 |
| Feb 18, 2026 | 77.48 | 77.52 | 76.32 | 76.94 | 75.61 | -0.49% | 629,716 |
| Feb 17, 2026 | 77.90 | 78.52 | 77.32 | 77.32 | 75.98 | -0.80% | 536,271 |
| Feb 16, 2026 | 78.20 | 78.40 | 77.62 | 77.94 | 76.59 | -0.18% | 405,856 |
| Feb 13, 2026 | 79.66 | 79.68 | 77.78 | 78.08 | 76.73 | -2.55% | 982,530 |
| Feb 12, 2026 | 78.50 | 80.24 | 78.18 | 80.12 | 78.73 | 2.90% | 1,566,238 |
| Feb 11, 2026 | 75.50 | 78.66 | 75.30 | 77.86 | 76.51 | 4.40% | 2,096,688 |
| Feb 10, 2026 | 73.82 | 74.98 | 73.62 | 74.58 | 73.29 | 0.97% | 962,535 |
| Feb 9, 2026 | 73.50 | 74.14 | 73.22 | 73.86 | 72.58 | 0.24% | 575,181 |
| Feb 6, 2026 | 73.52 | 74.44 | 73.28 | 73.68 | 72.40 | -0.27% | 697,890 |
| Feb 5, 2026 | 73.60 | 74.06 | 73.04 | 73.88 | 72.60 | 0.38% | 651,703 |
| Feb 4, 2026 | 70.72 | 73.78 | 70.68 | 73.60 | 72.32 | 2.79% | 1,056,724 |
| Feb 3, 2026 | 70.58 | 71.60 | 70.36 | 71.60 | 70.36 | 1.56% | 515,210 |
| Feb 2, 2026 | 70.00 | 71.14 | 70.00 | 70.50 | 69.28 | 1.67% | 684,344 |
| Jan 30, 2026 | 68.80 | 69.56 | 68.60 | 69.34 | 68.14 | 0.78% | 649,576 |
| Jan 29, 2026 | 67.90 | 69.08 | 67.76 | 68.80 | 67.61 | 1.78% | 911,823 |
| Jan 28, 2026 | 66.80 | 67.78 | 66.32 | 67.60 | 66.43 | 0.93% | 772,566 |
| Jan 27, 2026 | 66.94 | 67.34 | 66.64 | 66.98 | 65.82 | -0.21% | 656,438 |
| Jan 26, 2026 | 67.20 | 67.70 | 66.82 | 67.12 | 65.96 | -0.94% | 596,767 |
| Jan 23, 2026 | 67.56 | 68.30 | 67.48 | 67.76 | 66.58 | -0.32% | 573,990 |
| Jan 22, 2026 | 67.86 | 68.30 | 67.30 | 67.98 | 66.80 | 1.46% | 690,808 |
| Jan 21, 2026 | 66.68 | 67.72 | 66.60 | 67.00 | 65.84 | 0.15% | 608,285 |
| Jan 20, 2026 | 67.24 | 67.38 | 66.54 | 66.90 | 65.74 | -0.54% | 528,387 |
| Jan 19, 2026 | 67.60 | 67.98 | 67.10 | 67.26 | 66.09 | -1.26% | 391,532 |
| Jan 16, 2026 | 67.74 | 68.58 | 67.70 | 68.12 | 66.94 | 0.24% | 865,365 |
| Jan 15, 2026 | 68.16 | 68.72 | 67.44 | 67.96 | 66.78 | -0.44% | 952,936 |
| Jan 14, 2026 | 67.00 | 68.38 | 66.82 | 68.26 | 67.08 | 2.06% | 1,164,474 |
| Jan 13, 2026 | 67.00 | 67.18 | 66.14 | 66.88 | 65.72 | -0.45% | 1,203,152 |
| Jan 12, 2026 | 69.26 | 69.52 | 65.74 | 67.18 | 66.01 | -4.14% | 2,799,718 |
| Jan 9, 2026 | 69.32 | 70.16 | 69.32 | 70.08 | 68.86 | 0.81% | 455,961 |
| Jan 8, 2026 | 67.84 | 69.92 | 67.84 | 69.52 | 68.31 | 2.48% | 783,133 |
| Jan 7, 2026 | 68.14 | 68.86 | 67.48 | 67.84 | 66.66 | -0.64% | 675,249 |
| Jan 6, 2026 | 67.46 | 68.28 | 66.42 | 68.28 | 67.10 | 0.35% | 1,408,933 |
| Jan 5, 2026 | 69.00 | 69.08 | 67.74 | 68.04 | 66.86 | -1.39% | 791,376 |
| Jan 2, 2026 | 69.50 | 69.64 | 68.62 | 69.00 | 67.80 | -1.06% | 625,157 |
| Dec 31, 2025 | 69.64 | 69.74 | 69.38 | 69.74 | 68.53 | 0.14% | 154,677 |
| Dec 30, 2025 | 69.20 | 69.84 | 68.78 | 69.64 | 68.43 | 0.32% | 458,316 |
| Dec 29, 2025 | 68.66 | 69.44 | 68.66 | 69.42 | 68.22 | 1.20% | 526,030 |
| Dec 24, 2025 | 68.02 | 68.94 | 67.96 | 68.60 | 67.41 | 0.47% | 189,221 |
| Dec 23, 2025 | 68.70 | 68.88 | 68.20 | 68.28 | 67.10 | -0.32% | 442,562 |
| Dec 22, 2025 | 68.86 | 69.22 | 67.74 | 68.50 | 67.31 | -1.47% | 590,197 |
| Dec 19, 2025 | 69.06 | 69.60 | 68.64 | 69.52 | 68.31 | 0.29% | 1,349,273 |
| Dec 18, 2025 | 70.08 | 70.48 | 67.96 | 69.32 | 68.12 | -0.66% | 825,084 |
| Dec 17, 2025 | 69.80 | 70.10 | 69.40 | 69.78 | 68.57 | -0.23% | 517,733 |
| Dec 16, 2025 | 69.86 | 70.70 | 69.66 | 69.94 | 68.73 | 0.20% | 690,363 |
| Dec 15, 2025 | 69.68 | 70.30 | 69.38 | 69.80 | 68.59 | 0.23% | 619,608 |
| Dec 12, 2025 | 68.60 | 70.20 | 68.58 | 69.64 | 68.43 | 0.90% | 865,997 |
| Dec 11, 2025 | 68.00 | 69.02 | 67.68 | 69.02 | 67.82 | 1.50% | 695,179 |
| Dec 10, 2025 | 67.56 | 68.04 | 67.28 | 68.00 | 66.82 | 0.74% | 669,770 |
| Dec 9, 2025 | 68.22 | 68.52 | 67.38 | 67.50 | 66.33 | -0.85% | 573,296 |
| Dec 8, 2025 | 68.90 | 69.22 | 68.00 | 68.08 | 66.90 | -1.85% | 496,604 |
| Dec 5, 2025 | 69.58 | 69.88 | 69.12 | 69.36 | 68.16 | -0.57% | 550,979 |
| Dec 4, 2025 | 69.90 | 70.42 | 69.58 | 69.76 | 68.55 | 0.11% | 537,726 |
| Dec 3, 2025 | 69.26 | 70.36 | 69.14 | 69.68 | 68.47 | 0.20% | 472,121 |