Heineken N.V. (LON:0O26)
London
· Delayed Price · Currency is GBP · Price in EUR 69.76
+0.02 (0.03%)
At close: Dec 4, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 70.21 | 71.76 | 68.52 | 69.76 | 69.76 | 0.03% | 36,838 |
| Dec 3, 2025 | 69.30 | 70.36 | 68.52 | 69.74 | 69.74 | 0.29% | 14,899 |
| Dec 2, 2025 | 70.21 | 70.80 | 68.50 | 69.54 | 69.54 | -1.17% | 844,608 |
| Dec 1, 2025 | 70.50 | 70.58 | 69.88 | 70.36 | 70.36 | 0.37% | 49,757 |
| Nov 28, 2025 | 70.21 | 71.74 | 68.52 | 70.10 | 70.10 | 0.63% | 930,459 |
| Nov 27, 2025 | 69.28 | 69.80 | 68.94 | 69.66 | 69.66 | 1.13% | 135,535 |
| Nov 26, 2025 | 69.49 | 70.50 | 68.12 | 68.88 | 68.88 | -0.92% | 8,572 |
| Nov 25, 2025 | 69.22 | 69.76 | 69.16 | 69.52 | 69.52 | -0.97% | 183,948 |
| Nov 24, 2025 | 70.90 | 71.10 | 68.64 | 70.20 | 70.20 | -0.68% | 3,926 |
| Nov 21, 2025 | 69.36 | 70.92 | 67.92 | 70.68 | 70.68 | 2.71% | 360,509 |
| Nov 20, 2025 | 68.90 | 68.94 | 68.02 | 68.81 | 68.81 | 0.46% | 118,500 |
| Nov 19, 2025 | 68.58 | 69.02 | 68.34 | 68.50 | 68.50 | 0.31% | 1,085,510 |
| Nov 18, 2025 | 69.20 | 69.24 | 68.18 | 68.29 | 68.29 | -1.94% | 681,925 |
| Nov 17, 2025 | 70.31 | 71.68 | 69.00 | 69.64 | 69.64 | -0.88% | 1,097,603 |
| Nov 14, 2025 | 71.34 | 71.38 | 70.12 | 70.26 | 70.26 | -0.85% | 7,814 |
| Nov 13, 2025 | 71.09 | 71.44 | 69.00 | 70.86 | 70.86 | -0.47% | 36,055 |
| Nov 12, 2025 | 69.72 | 71.32 | 70.48 | 71.20 | 71.20 | 0.56% | 399,247 |
| Nov 11, 2025 | 70.21 | 71.04 | 69.50 | 70.80 | 70.80 | 1.23% | 10,260 |
| Nov 10, 2025 | 69.93 | 70.32 | 69.54 | 69.94 | 69.94 | 0.14% | 5,468 |
| Nov 7, 2025 | 69.76 | 70.06 | 67.50 | 69.84 | 69.84 | 1.48% | 306,858 |
| Nov 6, 2025 | 69.85 | 69.98 | 68.29 | 68.82 | 68.82 | -0.89% | 77,120 |
| Nov 5, 2025 | 67.74 | 69.68 | 68.50 | 69.44 | 69.44 | 1.46% | 176,389 |
| Nov 4, 2025 | 67.05 | 69.28 | 66.10 | 68.44 | 68.44 | 1.88% | 80,162 |
| Nov 3, 2025 | 67.85 | 67.58 | 66.10 | 67.18 | 67.18 | 0.21% | 51,276 |
| Oct 31, 2025 | 67.41 | 69.28 | 66.10 | 67.04 | 67.04 | 0.09% | 3,209 |
| Oct 30, 2025 | 68.02 | 68.38 | 66.86 | 66.98 | 66.98 | -2.31% | 34,223 |
| Oct 29, 2025 | 69.07 | 68.92 | 68.06 | 68.56 | 68.56 | 0.21% | 105,457 |
| Oct 28, 2025 | 68.61 | 69.24 | 67.50 | 68.42 | 68.42 | - | 79,453 |
| Oct 27, 2025 | 68.84 | 69.12 | 68.12 | 68.42 | 68.42 | -0.55% | 463,627 |
| Oct 24, 2025 | 70.52 | 70.56 | 68.50 | 68.80 | 68.80 | -1.83% | 910,912 |
| Oct 23, 2025 | 71.85 | 71.92 | 69.94 | 70.08 | 70.08 | -1.16% | 85,741 |
| Oct 22, 2025 | 70.00 | 71.76 | 69.26 | 70.90 | 70.90 | 1.05% | 72,115 |
| Oct 21, 2025 | 71.09 | 71.00 | 70.16 | 70.16 | 70.16 | -1.02% | 94,871 |
| Oct 20, 2025 | 70.67 | 71.04 | 70.06 | 70.88 | 70.88 | 0.60% | 11,182 |
| Oct 17, 2025 | 69.30 | 70.78 | 68.74 | 70.46 | 70.46 | 1.32% | 168,539 |
| Oct 16, 2025 | 68.25 | 69.70 | 67.24 | 69.54 | 69.54 | 3.27% | 244,436 |
| Oct 15, 2025 | 67.53 | 68.12 | 67.30 | 67.34 | 67.34 | 0.48% | 229,056 |
| Oct 14, 2025 | 67.70 | 68.00 | 66.74 | 67.02 | 67.02 | 0.21% | 45,976 |
| Oct 13, 2025 | 67.20 | 67.28 | 66.72 | 66.88 | 66.88 | 0.03% | 117,871 |
| Oct 10, 2025 | 67.36 | 67.84 | 66.24 | 66.86 | 66.86 | 0.15% | 390,762 |
| Oct 9, 2025 | 66.61 | 66.98 | 65.50 | 66.76 | 66.76 | 1.56% | 302,102 |
| Oct 8, 2025 | 65.78 | 66.00 | 65.24 | 65.73 | 65.73 | 0.51% | 398,594 |
| Oct 7, 2025 | 66.06 | 66.12 | 65.16 | 65.40 | 65.40 | -0.40% | 35,213 |
| Oct 6, 2025 | 66.50 | 66.48 | 65.30 | 65.66 | 65.66 | -1.02% | 52,049 |
| Oct 3, 2025 | 67.30 | 67.12 | 66.00 | 66.34 | 66.34 | -0.87% | 108,871 |
| Oct 2, 2025 | 66.33 | 67.34 | 65.30 | 66.92 | 66.92 | 0.87% | 512,636 |
| Oct 1, 2025 | 66.14 | 67.22 | 65.30 | 66.34 | 66.34 | -0.12% | 81,907 |
| Sep 30, 2025 | 66.33 | 66.60 | 65.60 | 66.42 | 66.42 | 0.51% | 358,563 |
| Sep 29, 2025 | 66.25 | 66.80 | 65.50 | 66.08 | 66.08 | 0.15% | 14,238 |
| Sep 26, 2025 | 66.50 | 67.22 | 64.53 | 65.98 | 65.98 | -0.45% | 12,798 |
| Sep 25, 2025 | 66.84 | 66.90 | 65.60 | 66.28 | 66.28 | 0.73% | 221,645 |
| Sep 24, 2025 | 65.93 | 66.38 | 65.60 | 65.80 | 65.80 | 0.43% | 955,529 |
| Sep 23, 2025 | 66.21 | 66.66 | 63.58 | 65.52 | 65.52 | 0.68% | 129,477 |
| Sep 22, 2025 | 65.55 | 65.84 | 63.58 | 65.08 | 65.08 | -0.73% | 139,791 |
| Sep 19, 2025 | 65.78 | 66.26 | 65.44 | 65.56 | 65.56 | -0.44% | 179,650 |
| Sep 18, 2025 | 66.14 | 66.28 | 65.50 | 65.85 | 65.85 | -0.18% | 739,389 |
| Sep 17, 2025 | 65.51 | 66.26 | 65.46 | 65.97 | 65.97 | 0.38% | 467,180 |
| Sep 16, 2025 | 66.40 | 66.20 | 65.52 | 65.72 | 65.72 | -1.20% | 223,038 |
| Sep 15, 2025 | 66.00 | 67.04 | 65.84 | 66.52 | 66.52 | 0.78% | 186,393 |
| Sep 12, 2025 | 66.29 | 66.86 | 65.96 | 66.00 | 66.00 | -0.75% | 683,749 |
| Sep 11, 2025 | 66.90 | 67.44 | 66.32 | 66.50 | 66.50 | -0.89% | 159,652 |
| Sep 10, 2025 | 67.45 | 67.52 | 66.82 | 67.10 | 67.10 | 0.12% | 52,352 |
| Sep 9, 2025 | 67.13 | 67.44 | 66.84 | 67.02 | 67.02 | 0.09% | 523,242 |
| Sep 8, 2025 | 66.90 | 67.08 | 66.30 | 66.96 | 66.96 | 0.24% | 151,635 |
| Sep 5, 2025 | 67.09 | 67.22 | 66.60 | 66.80 | 66.80 | -0.64% | 31,270 |
| Sep 4, 2025 | 67.01 | 67.62 | 66.82 | 67.23 | 67.23 | 2.05% | 333,356 |
| Sep 3, 2025 | 67.26 | 70.78 | 65.56 | 65.88 | 65.88 | -3.02% | 69,007 |
| Sep 2, 2025 | 68.12 | 70.76 | 67.40 | 67.93 | 67.93 | -0.05% | 803,692 |
| Sep 1, 2025 | 69.38 | 69.32 | 67.90 | 67.96 | 67.96 | -1.51% | 8,119 |
| Aug 29, 2025 | 69.81 | 70.76 | 67.40 | 69.00 | 69.00 | -1.50% | 326,888 |
| Aug 28, 2025 | 69.20 | 70.46 | 67.40 | 70.05 | 70.05 | 0.77% | 201,666 |
| Aug 27, 2025 | 69.85 | 70.40 | 67.40 | 69.52 | 69.52 | -0.03% | 279,523 |
| Aug 26, 2025 | 70.29 | 70.38 | 69.08 | 69.54 | 69.54 | -1.03% | 189,636 |
| Aug 25, 2025 | 70.86 | 71.24 | 70.26 | 70.26 | 70.26 | -0.52% | 69,613 |
| Aug 22, 2025 | 70.77 | 71.14 | 70.50 | 70.63 | 70.63 | 0.01% | 35,751 |
| Aug 21, 2025 | 70.75 | 70.82 | 70.30 | 70.62 | 70.62 | 0.06% | 62,120 |
| Aug 20, 2025 | 69.20 | 70.68 | 69.18 | 70.58 | 70.58 | 1.76% | 428,744 |
| Aug 19, 2025 | 69.01 | 69.66 | 67.40 | 69.36 | 69.36 | 1.31% | 387,709 |
| Aug 18, 2025 | 68.71 | 68.92 | 67.50 | 68.46 | 68.46 | 0.20% | 110,908 |
| Aug 15, 2025 | 68.48 | 68.62 | 67.50 | 68.32 | 68.32 | 0.41% | 3,157 |
| Aug 14, 2025 | 67.81 | 68.60 | 67.26 | 68.04 | 68.04 | -0.23% | 265,547 |
| Aug 13, 2025 | 68.63 | 68.52 | 67.98 | 68.20 | 68.20 | -0.12% | 81,276 |
| Aug 12, 2025 | 68.21 | 69.02 | 67.88 | 68.28 | 68.28 | - | 3,711,283 |
| Aug 11, 2025 | 68.56 | 69.80 | 67.70 | 68.28 | 68.28 | -0.29% | 813,838 |
| Aug 8, 2025 | 68.77 | 69.80 | 67.70 | 68.48 | 68.48 | 0.35% | 44,619 |
| Aug 7, 2025 | 67.57 | 69.80 | 65.00 | 68.24 | 68.24 | 1.01% | 20,574 |
| Aug 6, 2025 | 67.97 | 67.98 | 67.12 | 67.56 | 67.56 | 0.14% | 84,803 |
| Aug 5, 2025 | 67.64 | 67.84 | 66.96 | 67.47 | 67.47 | 0.52% | 64,148 |
| Aug 4, 2025 | 68.00 | 68.04 | 66.60 | 67.12 | 67.12 | -1.24% | 467,221 |
| Aug 1, 2025 | 69.81 | 69.12 | 67.40 | 67.96 | 67.96 | -1.95% | 603,379 |
| Jul 31, 2025 | 71.09 | 71.50 | 68.72 | 69.31 | 69.31 | -3.37% | 898,841 |
| Jul 30, 2025 | 72.50 | 72.30 | 71.04 | 71.73 | 71.73 | -0.27% | 32,928 |
| Jul 29, 2025 | 72.50 | 72.48 | 71.46 | 71.92 | 71.18 | 1.19% | 3,774,618 |
| Jul 28, 2025 | 79.01 | 79.06 | 71.08 | 71.08 | 70.35 | -9.34% | 1,159,947 |
| Jul 25, 2025 | 78.23 | 79.50 | 77.48 | 78.40 | 77.59 | -0.53% | 679,448 |
| Jul 24, 2025 | 78.10 | 79.06 | 78.14 | 78.82 | 78.01 | 0.59% | 932,118 |
| Jul 23, 2025 | 78.56 | 79.14 | 78.26 | 78.36 | 77.55 | 0.64% | 161,401 |
| Jul 22, 2025 | 77.32 | 78.32 | 76.66 | 77.86 | 77.06 | 1.20% | 2,654 |
| Jul 21, 2025 | 77.17 | 77.48 | 76.54 | 76.94 | 76.15 | -0.10% | 5,345 |
| Jul 18, 2025 | 77.01 | 77.58 | 76.50 | 77.01 | 76.22 | 0.92% | 574,482 |