Skip to main content
Heineken N.V. (ETR:HNK1)
Germany flag Germany · Delayed Price · Currency is EUR
70.60
-1.00 (-1.40%)
At close: Mar 9, 2026

Heineken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202670.3870.8670.0870.6070.60-1.40%89
Mar 6, 202671.6871.7070.9471.6071.60-0.20%177
Mar 5, 202672.6072.6071.7471.7471.74-2.05%12
Mar 4, 202674.5074.5073.0473.2473.24-1.40%505
Mar 3, 202674.6074.7874.2274.2874.28-3.86%205
Mar 2, 202677.7677.7676.7477.2677.26-1.50%44
Feb 27, 202678.1278.7278.1278.4478.440.51%38
Feb 26, 202677.1678.0476.9078.0478.040.91%189
Feb 25, 202677.6277.6276.8877.3477.34-0.85%385
Feb 24, 202678.0078.0078.0078.0078.000.05%94
Feb 23, 202677.8877.9677.8877.9677.961.01%162
Feb 20, 202677.1877.1877.1877.1877.180.39%21
Feb 19, 202676.5876.9476.5476.8876.88-0.08%284
Feb 18, 202676.8676.9476.7876.9476.94-0.65%229
Feb 17, 202678.2678.2677.3677.4477.44-0.54%743
Feb 16, 202678.1678.1677.7877.8677.860.03%90
Feb 13, 202679.0879.2277.8477.8477.84-2.80%4,080
Feb 12, 202679.6280.0879.6280.0880.083.09%634
Feb 11, 202677.4878.2076.8477.6877.683.57%6,802
Feb 10, 202674.1675.0074.1675.0075.001.57%1,125
Feb 9, 202673.8473.8473.8473.8473.840.35%136
Feb 6, 202673.6873.6873.5873.5873.580.55%379
Feb 5, 202673.5273.9073.1873.1873.18-0.44%434
Feb 4, 202672.5473.7472.5473.5073.502.80%1,380
Feb 3, 202670.6871.5070.5671.5071.501.27%190
Feb 2, 202670.7470.7470.6070.6070.601.88%174
Jan 30, 202669.0469.3069.0469.3069.300.87%139
Jan 29, 202668.7868.8467.8068.7068.701.78%2,634
Jan 28, 202666.9067.5066.9067.5067.500.63%58
Jan 27, 202666.9467.0866.9467.0867.080.18%285
Jan 26, 202667.6467.6466.9666.9666.96-1.12%524
Jan 23, 202667.7267.7267.7267.7267.72-0.38%130
Jan 22, 202667.9867.9867.9867.9867.981.64%290
Jan 21, 202666.8267.3466.8266.8866.880.12%134
Jan 20, 202667.0867.0866.8066.8066.80-0.65%155
Jan 19, 202667.1867.4067.1667.2467.24-1.44%423
Jan 16, 202668.2268.2268.2268.2268.220.24%-
Jan 15, 202667.9068.0667.8868.0668.06-0.29%762
Jan 14, 202668.3068.3068.1868.2668.262.03%1,025
Jan 13, 202666.6066.9066.3466.9066.90-0.24%924
Jan 12, 202668.0268.4465.8267.0667.06-3.70%1,844
Jan 9, 202669.6469.6469.6469.6469.64-50
Jan 8, 202669.6469.6469.6469.6469.641.60%160
Jan 7, 202668.2668.6468.2668.5468.540.68%238
Jan 6, 202666.8668.0866.8668.0868.080.18%2,000
Jan 5, 202668.8668.8667.8867.9667.96-1.68%2,371
Jan 2, 202669.1069.2068.6869.1269.12-0.14%566
Dec 30, 202568.9069.2268.9069.2269.220.03%2,167
Dec 29, 202568.8669.2068.8669.2069.201.35%1,479
Dec 23, 202568.5468.5468.1668.2868.28-0.18%496
Dec 22, 202567.8868.4467.8868.4068.40-1.41%2,357
Dec 19, 202568.8069.4468.8069.3869.380.23%231
Dec 18, 202570.3670.3668.3869.2269.22-0.80%18
Dec 17, 202569.7869.8269.6869.7869.78-0.09%31
Dec 16, 202570.2670.4469.8469.8469.840.20%73
Dec 15, 202569.7069.7069.7069.7069.70-0.14%5
Dec 12, 202569.5470.0669.5469.8069.801.28%380
Dec 11, 202568.1468.9268.1468.9268.921.32%43
Dec 10, 202567.4668.0267.4668.0268.020.62%425
Dec 9, 202567.9067.9667.6067.6067.60-0.65%506
Dec 8, 202568.1068.1068.0468.0468.04-1.90%35
Dec 5, 202569.7069.7069.3669.3669.36-0.57%7
Dec 4, 202569.8870.3869.7669.7669.760.26%177
Dec 3, 202569.3269.7869.3269.5869.580.84%181
Dec 2, 202570.3870.4269.0069.0069.00-1.93%32
Dec 1, 202570.3670.3670.3670.3670.361.97%14
Nov 28, 202570.4070.4069.0069.0069.00-0.92%12
Nov 27, 202569.3869.6469.3469.6469.640.93%317
Nov 26, 202568.8469.0068.8469.0069.00-200
Nov 25, 202569.0069.0069.0069.0069.00-0.55%-
Nov 24, 202569.3869.3869.3869.3869.38-1.87%-
Nov 21, 202570.4470.7070.4470.7070.702.46%1
Nov 20, 202568.4269.0068.4269.0069.000.82%100
Nov 19, 202568.7868.7868.4468.4468.440.20%47
Nov 18, 202568.7668.7668.3068.3068.30-1.70%153
Nov 17, 202569.4869.4869.4869.4869.48-1.03%-
Nov 14, 202570.1270.2070.1070.2070.20-0.93%258
Nov 13, 202571.3271.4670.8670.8670.86-0.06%15
Nov 12, 202570.8470.9070.8470.9070.900.20%190
Nov 11, 202570.9470.9470.7670.7670.761.55%427
Nov 10, 202569.9070.0269.6869.6869.68-0.17%239
Nov 7, 202569.2870.0269.1269.8069.801.19%1,121
Nov 6, 202569.0069.1268.9868.9868.98-0.75%111
Nov 5, 202569.0669.5069.0669.5069.503.48%100
Nov 4, 202566.8068.4266.8067.1667.16-169
Nov 3, 202566.9267.1666.9267.1667.160.15%75
Oct 31, 202567.1267.1267.0667.0667.06-0.42%94
Oct 30, 202568.0868.0867.0067.3467.34-1.09%133
Oct 29, 202568.0868.0868.0868.0868.08-0.56%-
Oct 28, 202568.0868.4668.0868.4668.460.09%36
Oct 27, 202568.8868.8868.4068.4068.40-2.43%4
Oct 23, 202570.0070.3070.0070.1070.10-1.13%1,978
Oct 22, 202571.2071.2070.4470.9070.900.97%29
Oct 21, 202570.7670.7670.1870.2270.22-1.07%324
Oct 20, 202570.5271.0070.5270.9870.981.00%99
Oct 17, 202569.4070.2669.4070.2870.281.18%569
Oct 16, 202568.7069.7068.7069.4669.461.76%371
Oct 15, 202567.6668.2667.6668.2668.262.00%16
Oct 14, 202566.9266.9266.9266.9266.920.18%-
Oct 13, 202566.9267.1666.8066.8066.800.45%149