Heineken Holding N.V. (AMS:HEIO)
Netherlands
· Delayed Price · Currency is EUR 61.05
-0.35 (-0.57%)
At close: Dec 5, 2025
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 59.20 | 59.75 | 58.70 | 58.70 | 58.70 | -0.17% | 117,920 |
| Oct 13, 2025 | 59.30 | 59.40 | 58.80 | 58.80 | 58.80 | -0.51% | 96,576 |
| Oct 10, 2025 | 59.15 | 59.80 | 59.00 | 59.10 | 59.10 | 0.51% | 127,903 |
| Oct 9, 2025 | 58.45 | 59.15 | 58.45 | 58.80 | 58.80 | 0.68% | 140,479 |
| Oct 8, 2025 | 57.80 | 58.45 | 57.75 | 58.40 | 58.40 | 1.13% | 228,039 |
| Oct 7, 2025 | 58.05 | 58.30 | 57.65 | 57.75 | 57.75 | -0.35% | 152,632 |
| Oct 6, 2025 | 58.20 | 58.40 | 57.70 | 57.95 | 57.95 | -0.43% | 184,983 |
| Oct 3, 2025 | 58.90 | 58.90 | 58.05 | 58.20 | 58.20 | -0.94% | 173,748 |
| Oct 2, 2025 | 58.20 | 58.95 | 58.20 | 58.75 | 58.75 | 0.95% | 156,660 |
| Oct 1, 2025 | 58.20 | 58.95 | 58.20 | 58.20 | 58.20 | -0.26% | 165,537 |
| Sep 30, 2025 | 57.85 | 58.45 | 57.45 | 58.35 | 58.35 | 0.86% | 225,485 |
| Sep 29, 2025 | 57.90 | 58.35 | 57.65 | 57.85 | 57.85 | - | 155,798 |
| Sep 26, 2025 | 58.30 | 58.50 | 57.10 | 57.85 | 57.85 | -0.43% | 221,089 |
| Sep 25, 2025 | 58.35 | 58.85 | 58.10 | 58.10 | 58.10 | -0.09% | 179,089 |
| Sep 24, 2025 | 57.90 | 58.35 | 57.65 | 58.15 | 58.15 | 0.61% | 179,489 |
| Sep 23, 2025 | 57.80 | 59.05 | 57.55 | 57.80 | 57.80 | 0.17% | 225,165 |
| Sep 22, 2025 | 58.05 | 58.40 | 57.65 | 57.70 | 57.70 | -0.86% | 164,655 |
| Sep 19, 2025 | 57.90 | 58.50 | 57.90 | 58.20 | 58.20 | 0.26% | 258,687 |
| Sep 18, 2025 | 58.40 | 58.70 | 58.00 | 58.05 | 58.05 | -0.94% | 163,802 |
| Sep 17, 2025 | 58.00 | 58.85 | 58.00 | 58.60 | 58.60 | 1.21% | 227,664 |
| Sep 16, 2025 | 58.90 | 58.90 | 57.90 | 57.90 | 57.90 | -1.61% | 177,364 |
| Sep 15, 2025 | 58.95 | 59.60 | 58.65 | 58.85 | 58.85 | -0.17% | 242,649 |
| Sep 12, 2025 | 58.95 | 59.25 | 58.65 | 58.95 | 58.95 | - | 220,440 |
| Sep 11, 2025 | 59.15 | 59.15 | 58.50 | 58.95 | 58.95 | 0.08% | 388,419 |
| Sep 10, 2025 | 59.20 | 59.50 | 58.90 | 58.90 | 58.90 | -0.51% | 172,732 |
| Sep 9, 2025 | 59.20 | 59.45 | 58.95 | 59.20 | 59.20 | 0.08% | 183,624 |
| Sep 8, 2025 | 59.00 | 59.15 | 58.60 | 59.15 | 59.15 | 0.17% | 162,151 |
| Sep 5, 2025 | 59.35 | 59.55 | 58.95 | 59.05 | 59.05 | -0.51% | 163,474 |
| Sep 4, 2025 | 59.10 | 59.75 | 59.10 | 59.35 | 59.35 | 0.76% | 138,023 |
| Sep 3, 2025 | 59.70 | 59.70 | 58.00 | 58.90 | 58.90 | -1.17% | 214,080 |
| Sep 2, 2025 | 59.80 | 60.50 | 59.55 | 59.60 | 59.60 | -0.67% | 217,912 |
| Sep 1, 2025 | 60.70 | 60.70 | 59.90 | 60.00 | 60.00 | -0.91% | 113,959 |
| Aug 29, 2025 | 61.10 | 61.25 | 60.55 | 60.55 | 60.55 | -0.82% | 185,214 |
| Aug 28, 2025 | 60.55 | 61.70 | 60.50 | 61.05 | 61.05 | 0.83% | 128,477 |
| Aug 27, 2025 | 60.90 | 61.20 | 60.35 | 60.55 | 60.55 | -0.57% | 164,069 |
| Aug 26, 2025 | 61.55 | 61.75 | 60.70 | 60.90 | 60.90 | -1.62% | 473,964 |
| Aug 25, 2025 | 61.75 | 62.05 | 61.65 | 61.90 | 61.90 | 0.08% | 204,822 |
| Aug 22, 2025 | 61.65 | 62.15 | 61.55 | 61.85 | 61.85 | 0.24% | 119,845 |
| Aug 21, 2025 | 61.65 | 61.80 | 61.35 | 61.70 | 61.70 | 0.16% | 149,583 |
| Aug 20, 2025 | 60.80 | 61.70 | 60.70 | 61.60 | 61.60 | 1.57% | 162,833 |
| Aug 19, 2025 | 60.15 | 60.90 | 60.05 | 60.65 | 60.65 | 1.00% | 123,942 |
| Aug 18, 2025 | 60.15 | 60.20 | 59.80 | 60.05 | 60.05 | 0.08% | 175,830 |
| Aug 15, 2025 | 60.00 | 60.25 | 59.95 | 60.00 | 60.00 | 0.25% | 128,207 |
| Aug 14, 2025 | 59.95 | 60.15 | 59.05 | 59.85 | 59.85 | -0.25% | 174,704 |
| Aug 13, 2025 | 60.20 | 60.30 | 59.75 | 60.00 | 60.00 | - | 167,429 |
| Aug 12, 2025 | 60.10 | 60.10 | 59.55 | 60.00 | 60.00 | 0.08% | 175,598 |
| Aug 11, 2025 | 60.15 | 60.25 | 59.95 | 59.95 | 59.95 | -0.33% | 160,309 |
| Aug 8, 2025 | 60.15 | 60.40 | 59.80 | 60.15 | 60.15 | 0.33% | 213,059 |
| Aug 7, 2025 | 59.70 | 60.25 | 59.45 | 59.95 | 59.95 | 0.76% | 238,274 |
| Aug 6, 2025 | 58.85 | 59.55 | 58.75 | 59.50 | 59.50 | 0.76% | 253,742 |
| Aug 5, 2025 | 58.70 | 59.35 | 58.55 | 59.05 | 59.05 | 1.29% | 256,148 |
| Aug 4, 2025 | 58.35 | 58.45 | 57.90 | 58.30 | 58.30 | 0.09% | 165,275 |
| Aug 1, 2025 | 59.25 | 59.45 | 58.25 | 58.25 | 58.25 | -1.94% | 210,787 |
| Jul 31, 2025 | 60.25 | 60.50 | 59.15 | 59.40 | 59.40 | -2.94% | 329,976 |
| Jul 30, 2025 | 60.95 | 61.50 | 60.55 | 61.20 | 61.20 | - | 187,965 |
| Jul 29, 2025 | 60.90 | 61.75 | 60.90 | 61.20 | 60.46 | 0.82% | 248,096 |
| Jul 28, 2025 | 66.80 | 67.45 | 60.70 | 60.70 | 59.97 | -8.45% | 342,667 |
| Jul 25, 2025 | 66.90 | 66.95 | 66.30 | 66.30 | 65.50 | -1.12% | 148,472 |
| Jul 24, 2025 | 67.15 | 67.35 | 66.55 | 67.05 | 66.24 | -0.07% | 116,244 |
| Jul 23, 2025 | 67.30 | 67.65 | 67.10 | 67.10 | 66.29 | 0.68% | 150,149 |
| Jul 22, 2025 | 65.90 | 66.75 | 65.70 | 66.65 | 65.84 | 1.45% | 116,011 |
| Jul 21, 2025 | 65.65 | 65.90 | 65.50 | 65.70 | 64.91 | -0.08% | 100,512 |