Heineken N.V. (ETR:HNK1)
Germany
· Delayed Price · Currency is EUR 65.28
-1.60 (-2.39%)
Apr 29, 2026, 12:07 PM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.98 | 66.54 | 65.90 | 66.54 | - | 1.25% | 75 |
| Apr 27, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.21% | 75 |
| Apr 24, 2026 | 66.46 | 66.46 | 65.86 | 65.86 | 64.70 | -0.45% | 312 |
| Apr 23, 2026 | 65.50 | 66.16 | 64.84 | 66.16 | 64.99 | -2.36% | 2,655 |
| Apr 22, 2026 | 67.72 | 67.76 | 67.50 | 67.76 | 66.57 | - | 66 |
| Apr 21, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 66.57 | -2.05% | 24 |
| Apr 20, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 67.96 | 0.90% | 73 |
| Apr 17, 2026 | 67.58 | 68.56 | 67.58 | 68.56 | 67.35 | 1.75% | 303 |
| Apr 16, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 66.19 | - | 43 |
| Apr 15, 2026 | 67.78 | 67.78 | 67.38 | 67.38 | 66.19 | -1.06% | 268 |
| Apr 14, 2026 | 67.86 | 68.20 | 67.84 | 68.10 | 66.90 | 0.65% | 394 |
| Apr 13, 2026 | 67.62 | 67.68 | 67.38 | 67.66 | 66.47 | -0.82% | 56 |
| Apr 10, 2026 | 68.26 | 68.38 | 67.96 | 68.22 | 67.02 | -1.19% | 815 |
| Apr 9, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 67.82 | - | 1 |
| Apr 8, 2026 | 69.16 | 69.44 | 69.04 | 69.04 | 67.82 | 2.83% | 360 |
| Apr 7, 2026 | 67.54 | 67.54 | 67.14 | 67.14 | 65.96 | 0.60% | 252 |
| Apr 2, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 65.56 | -1.21% | 11 |
| Apr 1, 2026 | 67.74 | 67.74 | 67.56 | 67.56 | 66.37 | 3.18% | 44 |
| Mar 31, 2026 | 66.00 | 66.00 | 65.48 | 65.48 | 64.33 | -0.49% | 502 |
| Mar 30, 2026 | 65.12 | 65.80 | 64.88 | 65.80 | 64.64 | 0.83% | 1,133 |
| Mar 27, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 64.11 | -1.21% | - |
| Mar 26, 2026 | 66.20 | 66.84 | 66.06 | 66.06 | 64.90 | 0.09% | 219 |
| Mar 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.84 | 0.58% | - |
| Mar 24, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 64.46 | -0.24% | 780 |
| Mar 23, 2026 | 65.42 | 66.44 | 65.00 | 65.78 | 64.62 | -0.78% | 123 |
| Mar 20, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 65.13 | -1.69% | 118 |
| Mar 19, 2026 | 67.64 | 67.64 | 67.44 | 67.44 | 66.25 | -2.20% | 141 |
| Mar 18, 2026 | 68.80 | 68.96 | 68.80 | 68.96 | 67.75 | -2.10% | 14 |
| Mar 17, 2026 | 71.22 | 71.22 | 70.42 | 70.44 | 69.20 | -0.82% | 132 |
| Mar 16, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 69.77 | -0.42% | 391 |
| Mar 13, 2026 | 71.38 | 71.46 | 71.32 | 71.32 | 70.06 | 2.44% | 428 |
| Mar 12, 2026 | 70.02 | 70.02 | 69.62 | 69.62 | 68.39 | -0.97% | 74 |
| Mar 11, 2026 | 70.20 | 70.34 | 70.20 | 70.30 | 69.06 | -1.07% | 66 |
| Mar 10, 2026 | 71.14 | 71.14 | 70.82 | 71.06 | 69.81 | 0.65% | 23 |
| Mar 9, 2026 | 70.38 | 70.86 | 70.08 | 70.60 | 69.36 | -1.40% | 89 |
| Mar 6, 2026 | 71.68 | 71.70 | 70.94 | 71.60 | 70.34 | -0.20% | 177 |
| Mar 5, 2026 | 72.60 | 72.60 | 71.74 | 71.74 | 70.48 | -2.05% | 12 |
| Mar 4, 2026 | 74.50 | 74.50 | 73.04 | 73.24 | 71.95 | -1.40% | 505 |
| Mar 3, 2026 | 74.60 | 74.78 | 74.22 | 74.28 | 72.97 | -3.86% | 205 |
| Mar 2, 2026 | 77.76 | 77.76 | 76.74 | 77.26 | 75.90 | -1.50% | 44 |
| Feb 27, 2026 | 78.12 | 78.72 | 78.12 | 78.44 | 77.06 | 0.51% | 38 |
| Feb 26, 2026 | 77.16 | 78.04 | 76.90 | 78.04 | 76.67 | 0.91% | 189 |
| Feb 25, 2026 | 77.62 | 77.62 | 76.88 | 77.34 | 75.98 | -0.85% | 385 |
| Feb 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.63 | 0.05% | 94 |
| Feb 23, 2026 | 77.88 | 77.96 | 77.88 | 77.96 | 76.59 | 1.01% | 162 |
| Feb 20, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 75.82 | 0.39% | 21 |
| Feb 19, 2026 | 76.58 | 76.94 | 76.54 | 76.88 | 75.53 | -0.08% | 284 |
| Feb 18, 2026 | 76.86 | 76.94 | 76.78 | 76.94 | 75.58 | -0.65% | 229 |
| Feb 17, 2026 | 78.26 | 78.26 | 77.36 | 77.44 | 76.08 | -0.54% | 743 |
| Feb 16, 2026 | 78.16 | 78.16 | 77.78 | 77.86 | 76.49 | 0.03% | 90 |
| Feb 13, 2026 | 79.08 | 79.22 | 77.84 | 77.84 | 76.47 | -2.80% | 4,080 |
| Feb 12, 2026 | 79.62 | 80.08 | 79.62 | 80.08 | 78.67 | 3.09% | 634 |
| Feb 11, 2026 | 77.48 | 78.20 | 76.84 | 77.68 | 76.31 | 3.57% | 6,802 |
| Feb 10, 2026 | 74.16 | 75.00 | 74.16 | 75.00 | 73.68 | 1.57% | 1,125 |
| Feb 9, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 72.54 | 0.35% | 136 |
| Feb 6, 2026 | 73.68 | 73.68 | 73.58 | 73.58 | 72.28 | 0.55% | 379 |
| Feb 5, 2026 | 73.52 | 73.90 | 73.18 | 73.18 | 71.89 | -0.44% | 434 |
| Feb 4, 2026 | 72.54 | 73.74 | 72.54 | 73.50 | 72.21 | 2.80% | 1,380 |
| Feb 3, 2026 | 70.68 | 71.50 | 70.56 | 71.50 | 70.24 | 1.27% | 190 |
| Feb 2, 2026 | 70.74 | 70.74 | 70.60 | 70.60 | 69.36 | 1.88% | 174 |
| Jan 30, 2026 | 69.04 | 69.30 | 69.04 | 69.30 | 68.08 | 0.87% | 139 |
| Jan 29, 2026 | 68.78 | 68.84 | 67.80 | 68.70 | 67.49 | 1.78% | 2,634 |
| Jan 28, 2026 | 66.90 | 67.50 | 66.90 | 67.50 | 66.31 | 0.63% | 58 |
| Jan 27, 2026 | 66.94 | 67.08 | 66.94 | 67.08 | 65.90 | 0.18% | 285 |
| Jan 26, 2026 | 67.64 | 67.64 | 66.96 | 66.96 | 65.78 | -1.12% | 524 |
| Jan 23, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 66.53 | -0.38% | 130 |
| Jan 22, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 66.78 | 1.64% | 290 |
| Jan 21, 2026 | 66.82 | 67.34 | 66.82 | 66.88 | 65.70 | 0.12% | 134 |
| Jan 20, 2026 | 67.08 | 67.08 | 66.80 | 66.80 | 65.62 | -0.65% | 155 |
| Jan 19, 2026 | 67.18 | 67.40 | 67.16 | 67.24 | 66.06 | -1.44% | 423 |
| Jan 16, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 67.02 | 0.24% | - |
| Jan 15, 2026 | 67.90 | 68.06 | 67.88 | 68.06 | 66.86 | -0.29% | 762 |
| Jan 14, 2026 | 68.30 | 68.30 | 68.18 | 68.26 | 67.06 | 2.03% | 1,025 |
| Jan 13, 2026 | 66.60 | 66.90 | 66.34 | 66.90 | 65.72 | -0.24% | 924 |
| Jan 12, 2026 | 68.02 | 68.44 | 65.82 | 67.06 | 65.88 | -3.70% | 1,844 |
| Jan 9, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 68.41 | - | 50 |
| Jan 8, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 68.41 | 1.60% | 160 |
| Jan 7, 2026 | 68.26 | 68.64 | 68.26 | 68.54 | 67.33 | 0.68% | 238 |
| Jan 6, 2026 | 66.86 | 68.08 | 66.86 | 68.08 | 66.88 | 0.18% | 2,000 |
| Jan 5, 2026 | 68.86 | 68.86 | 67.88 | 67.96 | 66.76 | -1.68% | 2,371 |
| Jan 2, 2026 | 69.10 | 69.20 | 68.68 | 69.12 | 67.90 | -0.14% | 566 |
| Dec 30, 2025 | 68.90 | 69.22 | 68.90 | 69.22 | 68.00 | 0.03% | 2,167 |
| Dec 29, 2025 | 68.86 | 69.20 | 68.86 | 69.20 | 67.98 | 1.35% | 1,479 |
| Dec 23, 2025 | 68.54 | 68.54 | 68.16 | 68.28 | 67.08 | -0.18% | 496 |
| Dec 22, 2025 | 67.88 | 68.44 | 67.88 | 68.40 | 67.20 | -1.41% | 2,357 |
| Dec 19, 2025 | 68.80 | 69.44 | 68.80 | 69.38 | 68.16 | 0.23% | 231 |
| Dec 18, 2025 | 70.36 | 70.36 | 68.38 | 69.22 | 68.00 | -0.80% | 18 |
| Dec 17, 2025 | 69.78 | 69.82 | 69.68 | 69.78 | 68.55 | -0.09% | 31 |
| Dec 16, 2025 | 70.26 | 70.44 | 69.84 | 69.84 | 68.61 | 0.06% | 238 |
| Dec 15, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 68.57 | - | 5 |
| Dec 12, 2025 | 69.54 | 70.06 | 69.54 | 69.80 | 68.57 | 1.28% | 380 |
| Dec 11, 2025 | 68.14 | 68.92 | 68.14 | 68.92 | 67.71 | 1.32% | 43 |
| Dec 10, 2025 | 67.46 | 68.02 | 67.46 | 68.02 | 66.82 | 0.62% | 425 |
| Dec 9, 2025 | 67.90 | 67.96 | 67.60 | 67.60 | 66.41 | -0.65% | 506 |
| Dec 8, 2025 | 68.10 | 68.10 | 68.04 | 68.04 | 66.84 | -1.90% | 35 |
| Dec 5, 2025 | 69.70 | 69.70 | 69.36 | 69.36 | 68.14 | -0.57% | 7 |
| Dec 4, 2025 | 69.88 | 70.38 | 69.76 | 69.76 | 68.53 | 0.26% | 177 |
| Dec 3, 2025 | 69.32 | 69.78 | 69.32 | 69.58 | 68.35 | 0.84% | 181 |
| Dec 2, 2025 | 70.38 | 70.42 | 69.00 | 69.00 | 67.78 | -1.93% | 32 |
| Dec 1, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 69.12 | 1.97% | 14 |