Heineken Holding N.V. (FRA:4H5)
Germany
· Delayed Price · Currency is EUR 61.70
+0.40 (0.65%)
At close: Dec 4, 2025
Heineken Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.60 | 61.70 | 61.60 | 61.70 | 61.70 | 0.65% | 40 |
| Dec 3, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.89% | - |
| Dec 2, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 1.31% | - |
| Dec 1, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.16% | - |
| Nov 28, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.74% | - |
| Nov 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.71% | - |
| Nov 26, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.98% | - |
| Nov 25, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -1.38% | - |
| Nov 24, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 3.09% | - |
| Nov 21, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.75% | - |
| Nov 20, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.75% | - |
| Nov 19, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.75% | - |
| Nov 18, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.39% | - |
| Nov 17, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -1.37% | - |
| Nov 14, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.16% | - |
| Nov 13, 2025 | 62.55 | 62.55 | 62.20 | 62.20 | 62.20 | 0.16% | 20 |
| Nov 12, 2025 | 62.25 | 62.25 | 62.10 | 62.10 | 62.10 | 1.80% | 20 |
| Nov 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.16% | - |
| Nov 10, 2025 | 61.35 | 61.35 | 60.90 | 60.90 | 60.90 | 1.08% | 5 |
| Nov 7, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.66% | - |
| Nov 6, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.16% | - |
| Nov 5, 2025 | 59.50 | 60.75 | 59.50 | 60.75 | 60.75 | 4.38% | 40 |
| Nov 4, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.51% | - |
| Nov 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.26% | - |
| Oct 31, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -1.59% | - |
| Oct 30, 2025 | 59.45 | 59.60 | 59.45 | 59.60 | 59.60 | -0.25% | 30 |
| Oct 29, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.17% | - |
| Oct 28, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -1.16% | - |
| Oct 27, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.66% | - |
| Oct 24, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.89% | - |
| Oct 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.82% | - |
| Oct 22, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.23% | - |
| Oct 21, 2025 | 61.60 | 61.60 | 61.15 | 61.15 | 61.15 | -0.33% | 100 |
| Oct 20, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 2.08% | - |
| Oct 17, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.92% | - |
| Oct 16, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 0.93% | - |
| Oct 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.77% | - |
| Oct 14, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.68% | - |
| Oct 13, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -1.09% | - |
| Oct 10, 2025 | 58.75 | 59.60 | 58.75 | 59.60 | 59.60 | 2.14% | 8 |
| Oct 9, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 1.13% | - |
| Oct 8, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.35% | - |
| Oct 7, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.94% | - |
| Oct 6, 2025 | 58.15 | 58.45 | 58.15 | 58.45 | 58.45 | -0.51% | 40 |
| Oct 3, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 0.60% | - |
| Oct 2, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.17% | - |
| Oct 1, 2025 | 58.30 | 58.45 | 58.30 | 58.30 | 58.30 | 0.34% | 260 |
| Sep 30, 2025 | 57.75 | 58.10 | 57.75 | 58.10 | 58.10 | 0.26% | 10 |
| Sep 29, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.26% | - |
| Sep 26, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.09% | - |
| Sep 25, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.69% | - |
| Sep 24, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.26% | - |
| Sep 23, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.26% | - |
| Sep 22, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.09% | - |
| Sep 19, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.77% | - |
| Sep 18, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.69% | - |
| Sep 17, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.09% | - |
| Sep 16, 2025 | 58.75 | 58.75 | 58.20 | 58.20 | 58.20 | -1.52% | 15 |
| Sep 15, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - | - |
| Sep 12, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.51% | - |
| Sep 11, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.01% | - |
| Sep 10, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.68% | - |
| Sep 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.17% | - |
| Sep 8, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.84% | - |
| Sep 5, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.25% | - |
| Sep 4, 2025 | 58.85 | 59.45 | 58.85 | 59.45 | 59.45 | -0.34% | 40 |
| Sep 3, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.42% | - |
| Sep 2, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.32% | - |
| Sep 1, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.49% | - |
| Aug 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.66% | - |
| Aug 28, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.74% | - |
| Aug 27, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.97% | - |
| Aug 26, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.56% | - |
| Aug 25, 2025 | 61.75 | 62.00 | 61.75 | 62.00 | 62.00 | 0.73% | 1,000 |
| Aug 22, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.08% | - |
| Aug 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.82% | - |
| Aug 20, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.58% | - |
| Aug 19, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.25% | - |
| Aug 18, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.33% | - |
| Aug 15, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.50% | - |
| Aug 14, 2025 | 59.85 | 59.85 | 59.80 | 59.80 | 59.80 | -0.58% | 38 |
| Aug 13, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.25% | - |
| Aug 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.41% | - |
| Aug 11, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.33% | - |
| Aug 8, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.67% | 500 |
| Aug 7, 2025 | 59.80 | 59.80 | 59.65 | 59.65 | 59.65 | 0.17% | 500 |
| Aug 6, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 0.76% | - |
| Aug 5, 2025 | 58.40 | 59.10 | 58.40 | 59.10 | 59.10 | 0.34% | 40 |
| Aug 4, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.77% | - |
| Aug 1, 2025 | 59.40 | 59.40 | 58.45 | 58.45 | 58.45 | -5.04% | 15 |
| Jul 31, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.90% | - |
| Jul 30, 2025 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | -0.97% | 55 |
| Jul 29, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 60.86 | -9.21% | - |
| Jul 28, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.03 | 1.19% | - |
| Jul 25, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 66.24 | -1.40% | - |
| Jul 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.18 | 1.42% | - |
| Jul 23, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 66.24 | 2.29% | - |
| Jul 22, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 64.76 | -0.30% | - |
| Jul 21, 2025 | 65.40 | 65.75 | 65.40 | 65.75 | 64.96 | 0.46% | 25 |
| Jul 18, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 64.66 | 1.32% | - |