Heineken N.V. (FRA:HNK1)
Germany
· Delayed Price · Currency is EUR 69.36
-0.40 (-0.57%)
Last updated: Dec 5, 2025, 9:00 AM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.26% | - |
| Dec 4, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - | - |
| Dec 3, 2025 | 69.18 | 69.58 | 69.18 | 69.58 | 69.58 | -0.57% | 60 |
| Dec 2, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.23% | - |
| Dec 1, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -0.23% | - |
| Nov 28, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 1.16% | - |
| Nov 27, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.67% | - |
| Nov 26, 2025 | 69.40 | 69.40 | 68.72 | 68.72 | 68.72 | -0.72% | 500 |
| Nov 25, 2025 | 69.36 | 69.36 | 69.22 | 69.22 | 69.22 | 0.17% | 26 |
| Nov 24, 2025 | 70.88 | 70.88 | 69.10 | 69.10 | 69.10 | -2.68% | 311 |
| Nov 21, 2025 | 68.60 | 71.00 | 68.60 | 71.00 | 71.00 | 3.38% | 133 |
| Nov 20, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.29% | - |
| Nov 19, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.93% | - |
| Nov 18, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.89% | - |
| Nov 17, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.77% | - |
| Nov 14, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -0.57% | - |
| Nov 13, 2025 | 70.88 | 71.22 | 70.68 | 70.68 | 70.68 | - | 126 |
| Nov 12, 2025 | 70.56 | 70.68 | 70.56 | 70.68 | 70.68 | 0.37% | 35 |
| Nov 11, 2025 | 69.64 | 70.42 | 69.64 | 70.42 | 70.42 | 0.51% | 19 |
| Nov 10, 2025 | 70.20 | 70.20 | 69.96 | 70.06 | 70.06 | 2.04% | 80 |
| Nov 7, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.69% | - |
| Nov 6, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 1.56% | - |
| Nov 5, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.09% | - |
| Nov 4, 2025 | 66.84 | 68.14 | 66.84 | 68.14 | 68.14 | 2.16% | 20 |
| Nov 3, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.09% | - |
| Oct 31, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -1.36% | - |
| Oct 30, 2025 | 67.74 | 67.74 | 67.68 | 67.68 | 67.68 | -0.65% | 21 |
| Oct 29, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.09% | - |
| Oct 28, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.93% | - |
| Oct 27, 2025 | 68.66 | 68.70 | 68.38 | 68.70 | 68.70 | -1.49% | 1,514 |
| Oct 24, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -1.11% | - |
| Oct 23, 2025 | 70.54 | 70.54 | 70.52 | 70.52 | 70.52 | 0.23% | 45 |
| Oct 22, 2025 | 71.00 | 71.00 | 70.36 | 70.36 | 70.36 | -0.28% | 16 |
| Oct 21, 2025 | 70.52 | 70.56 | 70.36 | 70.56 | 70.56 | -0.28% | 130 |
| Oct 20, 2025 | 70.66 | 70.76 | 70.66 | 70.76 | 70.76 | 1.00% | 506 |
| Oct 17, 2025 | 69.06 | 70.36 | 69.06 | 70.06 | 70.06 | 0.72% | 446 |
| Oct 16, 2025 | 67.46 | 69.56 | 67.46 | 69.56 | 69.56 | 3.76% | 300 |
| Oct 15, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -0.83% | - |
| Oct 14, 2025 | 66.42 | 67.60 | 66.42 | 67.60 | 67.60 | 0.75% | 5 |
| Oct 13, 2025 | 66.52 | 67.10 | 66.52 | 67.10 | 67.10 | -0.80% | 250 |
| Oct 10, 2025 | 66.50 | 67.64 | 66.50 | 67.64 | 67.64 | 1.29% | 25 |
| Oct 9, 2025 | 65.42 | 66.78 | 65.42 | 66.78 | 66.78 | 1.83% | 405 |
| Oct 8, 2025 | 64.92 | 65.58 | 64.92 | 65.58 | 65.58 | 0.52% | 53 |
| Oct 7, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.40% | - |
| Oct 6, 2025 | 65.66 | 65.66 | 65.50 | 65.50 | 65.50 | -1.65% | 320 |
| Oct 3, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.72% | - |
| Oct 2, 2025 | 66.00 | 67.08 | 66.00 | 67.08 | 67.08 | -0.06% | 230 |
| Oct 1, 2025 | 66.16 | 67.12 | 66.16 | 67.12 | 67.12 | 1.45% | 267 |
| Sep 30, 2025 | 65.74 | 66.16 | 65.74 | 66.16 | 66.16 | 0.30% | 50 |
| Sep 29, 2025 | 65.98 | 65.98 | 65.96 | 65.96 | 65.96 | -0.06% | 40 |
| Sep 26, 2025 | 66.16 | 66.16 | 65.46 | 66.00 | 66.00 | 0.12% | 716 |
| Sep 25, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.12% | - |
| Sep 24, 2025 | 65.18 | 65.86 | 65.18 | 65.84 | 65.84 | 1.70% | 16 |
| Sep 23, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.74% | - |
| Sep 22, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -1.18% | - |
| Sep 19, 2025 | 65.64 | 66.00 | 65.64 | 66.00 | 66.00 | -0.24% | 50 |
| Sep 18, 2025 | 65.64 | 66.16 | 65.64 | 66.16 | 66.16 | 0.79% | 100 |
| Sep 17, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -0.24% | - |
| Sep 16, 2025 | 65.80 | 66.04 | 65.80 | 65.80 | 65.80 | -0.75% | 45 |
| Sep 15, 2025 | 65.76 | 66.56 | 65.76 | 66.30 | 66.30 | 0.45% | 600 |
| Sep 12, 2025 | 66.16 | 66.52 | 66.00 | 66.00 | 66.00 | -0.72% | 57 |
| Sep 11, 2025 | 66.76 | 66.76 | 66.48 | 66.48 | 66.48 | -0.92% | 88 |
| Sep 10, 2025 | 66.90 | 67.10 | 66.90 | 67.10 | 67.10 | - | 4,502 |
| Sep 9, 2025 | 66.62 | 67.10 | 66.62 | 67.10 | 67.10 | 0.75% | 14 |
| Sep 8, 2025 | 66.46 | 66.60 | 66.30 | 66.60 | 66.60 | -0.36% | 55 |
| Sep 5, 2025 | 66.76 | 66.94 | 66.76 | 66.84 | 66.84 | 0.81% | 180 |
| Sep 4, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.48% | - |
| Sep 3, 2025 | 67.34 | 67.34 | 65.98 | 65.98 | 65.98 | -3.00% | 330 |
| Sep 2, 2025 | 68.00 | 68.02 | 67.70 | 68.02 | 68.02 | 0.03% | 3,120 |
| Sep 1, 2025 | 69.86 | 69.86 | 68.00 | 68.00 | 68.00 | -1.96% | 207 |
| Aug 29, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.57% | - |
| Aug 28, 2025 | 68.78 | 69.76 | 68.78 | 69.76 | 69.76 | -0.11% | 800 |
| Aug 27, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.60% | 50 |
| Aug 26, 2025 | 69.90 | 70.26 | 69.90 | 70.26 | 70.26 | -0.17% | 71 |
| Aug 25, 2025 | 70.50 | 70.50 | 70.38 | 70.38 | 70.38 | -0.85% | 38 |
| Aug 22, 2025 | 70.26 | 70.98 | 70.26 | 70.98 | 70.98 | 0.82% | 130 |
| Aug 21, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.86% | - |
| Aug 20, 2025 | 68.88 | 69.80 | 68.88 | 69.80 | 69.80 | 2.23% | 22 |
| Aug 19, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.20% | - |
| Aug 18, 2025 | 67.98 | 68.42 | 67.98 | 68.42 | 68.42 | 0.18% | 100 |
| Aug 15, 2025 | 67.70 | 68.30 | 67.70 | 68.30 | 68.30 | 0.53% | 18 |
| Aug 14, 2025 | 67.86 | 68.02 | 67.54 | 67.94 | 67.94 | -0.38% | 467 |
| Aug 13, 2025 | 67.94 | 68.32 | 67.94 | 68.20 | 68.20 | 0.38% | 888 |
| Aug 12, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.38% | - |
| Aug 11, 2025 | 68.12 | 68.20 | 68.12 | 68.20 | 68.20 | - | 19 |
| Aug 8, 2025 | 68.26 | 68.26 | 68.20 | 68.20 | 68.20 | 0.24% | 65 |
| Aug 7, 2025 | 67.22 | 68.04 | 67.22 | 68.04 | 68.04 | 1.07% | 20 |
| Aug 6, 2025 | 67.18 | 67.32 | 67.18 | 67.32 | 67.32 | 0.09% | 156 |
| Aug 5, 2025 | 66.78 | 67.26 | 66.78 | 67.26 | 67.26 | 0.60% | 10 |
| Aug 4, 2025 | 67.12 | 68.16 | 66.86 | 66.86 | 66.86 | -0.98% | 435 |
| Aug 1, 2025 | 69.00 | 69.00 | 67.52 | 67.52 | 67.52 | -2.74% | 305 |
| Jul 31, 2025 | 70.88 | 70.88 | 69.22 | 69.42 | 69.42 | -2.91% | 173 |
| Jul 30, 2025 | 71.90 | 71.98 | 71.50 | 71.50 | 71.50 | -0.28% | 46 |
| Jul 29, 2025 | 71.90 | 72.16 | 71.54 | 71.70 | 70.96 | -0.94% | 1,155 |
| Jul 28, 2025 | 77.24 | 77.24 | 72.38 | 72.38 | 71.63 | -7.73% | 185 |
| Jul 25, 2025 | 78.10 | 78.44 | 78.10 | 78.44 | 77.63 | 0.18% | 60 |
| Jul 24, 2025 | 77.94 | 78.52 | 77.94 | 78.30 | 77.49 | -1.06% | 30 |
| Jul 23, 2025 | 78.38 | 79.14 | 78.38 | 79.14 | 78.32 | 1.46% | 140 |
| Jul 22, 2025 | 76.32 | 78.08 | 76.32 | 78.00 | 77.19 | 1.30% | 171 |
| Jul 21, 2025 | 76.88 | 77.00 | 76.76 | 77.00 | 76.21 | 1.42% | 24 |