Heineken Holding N.V. (AMS:HEIO)
Netherlands
· Delayed Price · Currency is EUR 67.50
-0.45 (-0.66%)
At close: Mar 6, 2026
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.05 | 68.15 | 66.65 | 67.50 | 67.50 | -0.66% | 240,796 |
| Mar 5, 2026 | 68.65 | 68.95 | 67.55 | 67.95 | 67.95 | -0.88% | 211,671 |
| Mar 4, 2026 | 69.75 | 69.95 | 68.30 | 68.55 | 68.55 | -1.22% | 199,979 |
| Mar 3, 2026 | 71.00 | 71.25 | 69.40 | 69.40 | 69.40 | -3.48% | 162,404 |
| Mar 2, 2026 | 72.35 | 72.85 | 71.80 | 71.90 | 71.90 | -1.78% | 202,429 |
| Feb 27, 2026 | 72.35 | 73.70 | 71.85 | 73.20 | 73.20 | 0.97% | 476,955 |
| Feb 26, 2026 | 71.90 | 72.80 | 71.50 | 72.50 | 72.50 | 0.55% | 197,163 |
| Feb 25, 2026 | 73.00 | 73.15 | 71.50 | 72.10 | 72.10 | -1.03% | 198,384 |
| Feb 24, 2026 | 72.65 | 73.20 | 72.15 | 72.85 | 72.85 | 0.48% | 280,253 |
| Feb 23, 2026 | 71.85 | 72.50 | 71.55 | 72.50 | 72.50 | 0.97% | 167,903 |
| Feb 20, 2026 | 71.55 | 71.95 | 70.85 | 71.80 | 71.80 | 1.27% | 249,677 |
| Feb 19, 2026 | 70.95 | 71.10 | 70.30 | 70.90 | 70.90 | -0.42% | 258,193 |
| Feb 18, 2026 | 71.35 | 71.35 | 70.35 | 71.20 | 71.20 | -0.14% | 184,019 |
| Feb 17, 2026 | 71.40 | 71.55 | 70.65 | 71.30 | 71.30 | 0.49% | 205,606 |
| Feb 16, 2026 | 70.80 | 71.45 | 70.05 | 70.95 | 70.95 | 0.14% | 140,452 |
| Feb 13, 2026 | 71.65 | 71.85 | 70.65 | 70.85 | 70.85 | -1.80% | 252,641 |
| Feb 12, 2026 | 70.50 | 72.35 | 70.30 | 72.15 | 72.15 | 3.07% | 336,917 |
| Feb 11, 2026 | 66.60 | 70.30 | 66.60 | 70.00 | 70.00 | 4.09% | 359,367 |
| Feb 10, 2026 | 66.45 | 67.25 | 66.15 | 67.25 | 67.25 | 1.20% | 260,970 |
| Feb 9, 2026 | 66.35 | 66.65 | 65.85 | 66.45 | 66.45 | 0.08% | 154,099 |
| Feb 6, 2026 | 66.30 | 66.80 | 65.90 | 66.40 | 66.40 | -0.38% | 132,357 |
| Feb 5, 2026 | 65.50 | 66.65 | 65.35 | 66.65 | 66.65 | 1.52% | 234,504 |
| Feb 4, 2026 | 64.00 | 65.85 | 63.75 | 65.65 | 65.65 | 2.26% | 187,822 |
| Feb 3, 2026 | 63.75 | 64.25 | 63.35 | 64.20 | 64.20 | 1.10% | 155,444 |
| Feb 2, 2026 | 63.00 | 64.00 | 63.00 | 63.50 | 63.50 | 1.93% | 157,442 |
| Jan 30, 2026 | 61.90 | 62.70 | 61.90 | 62.30 | 62.30 | 0.16% | 251,539 |
| Jan 29, 2026 | 60.90 | 62.30 | 60.90 | 62.20 | 62.20 | 2.64% | 292,799 |
| Jan 28, 2026 | 61.00 | 61.00 | 59.85 | 60.60 | 60.60 | -0.41% | 154,354 |
| Jan 27, 2026 | 60.50 | 60.88 | 60.15 | 60.85 | 60.85 | 0.58% | 383,429 |
| Jan 26, 2026 | 60.90 | 61.15 | 60.10 | 60.50 | 60.50 | -1.06% | 193,210 |
| Jan 23, 2026 | 61.20 | 61.65 | 60.90 | 61.15 | 61.15 | -0.65% | 154,666 |
| Jan 22, 2026 | 61.30 | 61.65 | 60.85 | 61.55 | 61.55 | 1.82% | 123,837 |
| Jan 21, 2026 | 60.60 | 61.15 | 60.30 | 60.45 | 60.45 | -0.08% | 279,328 |
| Jan 20, 2026 | 61.00 | 61.05 | 60.10 | 60.50 | 60.50 | -0.82% | 148,426 |
| Jan 19, 2026 | 61.25 | 61.40 | 60.65 | 61.00 | 61.00 | -0.97% | 122,036 |
| Jan 16, 2026 | 61.35 | 61.95 | 61.25 | 61.60 | 61.60 | - | 143,376 |
| Jan 15, 2026 | 61.95 | 62.20 | 61.35 | 61.60 | 61.60 | -0.65% | 191,024 |
| Jan 14, 2026 | 60.85 | 62.00 | 60.75 | 62.00 | 62.00 | 2.31% | 361,797 |
| Jan 13, 2026 | 60.60 | 60.75 | 59.70 | 60.60 | 60.60 | - | 277,180 |
| Jan 12, 2026 | 62.55 | 62.70 | 59.15 | 60.60 | 60.60 | -3.81% | 365,717 |
| Jan 9, 2026 | 62.25 | 63.00 | 62.25 | 63.00 | 63.00 | 0.80% | 241,005 |
| Jan 8, 2026 | 61.05 | 62.70 | 61.05 | 62.50 | 62.50 | 2.12% | 212,955 |
| Jan 7, 2026 | 61.50 | 62.00 | 60.70 | 61.20 | 61.20 | -0.65% | 222,180 |
| Jan 6, 2026 | 60.60 | 61.60 | 59.70 | 61.60 | 61.60 | 0.98% | 230,247 |
| Jan 5, 2026 | 62.15 | 62.15 | 60.65 | 61.00 | 61.00 | -1.69% | 186,038 |
| Jan 2, 2026 | 62.60 | 62.70 | 61.65 | 62.05 | 62.05 | -0.56% | 125,492 |
| Dec 31, 2025 | 62.55 | 62.65 | 62.15 | 62.40 | 62.40 | -0.08% | 56,528 |
| Dec 30, 2025 | 62.15 | 62.65 | 61.80 | 62.45 | 62.45 | 0.08% | 110,435 |
| Dec 29, 2025 | 61.70 | 62.50 | 61.65 | 62.40 | 62.40 | 1.13% | 165,516 |
| Dec 24, 2025 | 61.20 | 61.95 | 60.90 | 61.70 | 61.70 | 1.06% | 79,659 |
| Dec 23, 2025 | 61.35 | 61.45 | 60.95 | 61.05 | 61.05 | -0.16% | 156,417 |
| Dec 22, 2025 | 61.40 | 61.70 | 60.45 | 61.15 | 61.15 | -1.13% | 202,391 |
| Dec 19, 2025 | 61.65 | 62.05 | 61.15 | 61.85 | 61.85 | 0.16% | 296,279 |
| Dec 18, 2025 | 62.35 | 62.70 | 60.60 | 61.75 | 61.75 | -0.64% | 256,783 |
| Dec 17, 2025 | 62.70 | 62.70 | 61.80 | 62.15 | 62.15 | -0.24% | 218,421 |
| Dec 16, 2025 | 62.30 | 62.75 | 61.90 | 62.30 | 62.30 | 0.65% | 202,249 |
| Dec 15, 2025 | 62.05 | 62.30 | 61.70 | 61.90 | 61.90 | - | 171,063 |
| Dec 12, 2025 | 61.20 | 62.40 | 60.90 | 61.90 | 61.90 | 1.06% | 176,172 |
| Dec 11, 2025 | 60.30 | 61.25 | 60.10 | 61.25 | 61.25 | 1.91% | 154,858 |
| Dec 10, 2025 | 59.35 | 60.25 | 59.35 | 60.10 | 60.10 | 0.84% | 164,890 |
| Dec 9, 2025 | 60.10 | 60.30 | 59.45 | 59.60 | 59.60 | -0.58% | 161,932 |
| Dec 8, 2025 | 60.70 | 60.85 | 59.85 | 59.95 | 59.95 | -1.80% | 136,443 |
| Dec 5, 2025 | 61.15 | 61.35 | 60.75 | 61.05 | 61.05 | -0.57% | 158,692 |
| Dec 4, 2025 | 61.40 | 61.90 | 61.30 | 61.40 | 61.40 | -0.16% | 154,647 |
| Dec 3, 2025 | 61.00 | 61.95 | 60.90 | 61.50 | 61.50 | 0.41% | 166,553 |
| Dec 2, 2025 | 62.40 | 62.40 | 61.15 | 61.25 | 61.25 | -1.13% | 150,237 |
| Dec 1, 2025 | 61.60 | 62.10 | 61.40 | 61.95 | 61.95 | 0.65% | 152,591 |
| Nov 28, 2025 | 61.20 | 61.80 | 61.20 | 61.55 | 61.55 | 0.74% | 228,616 |
| Nov 27, 2025 | 60.55 | 61.40 | 60.55 | 61.10 | 61.10 | 0.74% | 119,751 |
| Nov 26, 2025 | 61.30 | 61.30 | 60.10 | 60.65 | 60.65 | -0.82% | 148,341 |
| Nov 25, 2025 | 60.95 | 61.55 | 60.90 | 61.15 | 61.15 | 0.25% | 238,819 |
| Nov 24, 2025 | 61.75 | 62.15 | 61.00 | 61.00 | 61.00 | -1.21% | 764,984 |
| Nov 21, 2025 | 60.45 | 61.90 | 60.45 | 61.75 | 61.75 | 2.07% | 206,270 |
| Nov 20, 2025 | 60.25 | 60.75 | 59.65 | 60.50 | 60.50 | 1.09% | 260,432 |
| Nov 19, 2025 | 60.00 | 60.85 | 59.85 | 59.85 | 59.85 | -0.33% | 213,528 |
| Nov 18, 2025 | 60.75 | 60.75 | 59.75 | 60.05 | 60.05 | -1.48% | 222,686 |
| Nov 17, 2025 | 61.70 | 61.70 | 60.80 | 60.95 | 60.95 | -1.06% | 112,212 |
| Nov 14, 2025 | 62.30 | 62.70 | 61.55 | 61.60 | 61.60 | -1.12% | 107,518 |
| Nov 13, 2025 | 62.60 | 62.85 | 62.05 | 62.30 | 62.30 | -0.48% | 100,310 |
| Nov 12, 2025 | 62.20 | 62.60 | 61.80 | 62.60 | 62.60 | 0.72% | 137,779 |
| Nov 11, 2025 | 61.35 | 62.30 | 61.35 | 62.15 | 62.15 | 1.97% | 156,815 |
| Nov 10, 2025 | 60.95 | 61.35 | 60.70 | 60.95 | 60.95 | 0.33% | 148,843 |
| Nov 7, 2025 | 60.55 | 60.90 | 60.00 | 60.75 | 60.75 | 0.75% | 127,152 |
| Nov 6, 2025 | 60.70 | 60.90 | 59.80 | 60.30 | 60.30 | -0.66% | 293,823 |
| Nov 5, 2025 | 59.95 | 60.95 | 59.95 | 60.70 | 60.70 | 1.17% | 122,224 |
| Nov 4, 2025 | 58.70 | 60.10 | 58.40 | 60.00 | 60.00 | 1.95% | 183,385 |
| Nov 3, 2025 | 58.60 | 59.05 | 58.30 | 58.85 | 58.85 | 0.43% | 134,555 |
| Oct 31, 2025 | 58.95 | 59.10 | 58.25 | 58.60 | 58.60 | -0.34% | 155,641 |
| Oct 30, 2025 | 59.30 | 59.65 | 58.55 | 58.80 | 58.80 | -1.18% | 153,392 |
| Oct 29, 2025 | 59.65 | 60.15 | 59.50 | 59.50 | 59.50 | -0.50% | 113,794 |
| Oct 28, 2025 | 59.95 | 60.00 | 59.45 | 59.80 | 59.80 | -0.25% | 121,246 |
| Oct 27, 2025 | 60.25 | 60.35 | 59.60 | 59.95 | 59.95 | -0.50% | 143,231 |
| Oct 24, 2025 | 60.80 | 60.95 | 59.90 | 60.25 | 60.25 | -1.07% | 130,370 |
| Oct 23, 2025 | 61.50 | 61.60 | 60.90 | 60.90 | 60.90 | -1.30% | 114,264 |
| Oct 22, 2025 | 61.00 | 62.05 | 60.50 | 61.70 | 61.70 | 1.31% | 356,665 |
| Oct 21, 2025 | 61.65 | 61.65 | 60.90 | 60.90 | 60.90 | -1.22% | 164,048 |
| Oct 20, 2025 | 61.00 | 61.80 | 61.00 | 61.65 | 61.65 | 0.82% | 186,666 |
| Oct 17, 2025 | 60.05 | 61.40 | 60.05 | 61.15 | 61.15 | 0.82% | 169,957 |
| Oct 16, 2025 | 59.60 | 60.85 | 59.60 | 60.65 | 60.65 | 1.93% | 171,481 |
| Oct 15, 2025 | 59.00 | 59.80 | 59.00 | 59.50 | 59.50 | 1.36% | 173,628 |