Heineken N.V. (LON:0O26)
London
· Delayed Price · Currency is GBP · Price in EUR 71.70
-0.16 (-0.22%)
At close: Mar 6, 2026
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.82 | 72.04 | 70.86 | 71.70 | 71.70 | -0.22% | 91,064 |
| Mar 5, 2026 | 73.24 | 75.10 | 71.70 | 71.86 | 71.86 | -1.64% | 18,879 |
| Mar 4, 2026 | 73.68 | 74.72 | 72.96 | 73.06 | 73.06 | -1.75% | 11,589 |
| Mar 3, 2026 | 75.62 | 75.92 | 74.22 | 74.36 | 74.36 | -3.20% | 47,933 |
| Mar 2, 2026 | 76.00 | 77.96 | 76.48 | 76.82 | 76.82 | -2.21% | 96,548 |
| Feb 27, 2026 | 75.81 | 78.86 | 77.00 | 78.56 | 78.56 | 1.03% | 30,280 |
| Feb 26, 2026 | 76.23 | 79.00 | 76.84 | 77.76 | 77.76 | -0.59% | 388,301 |
| Feb 25, 2026 | 77.87 | 79.78 | 76.54 | 78.22 | 78.22 | 0.05% | 185,901 |
| Feb 24, 2026 | 78.00 | 79.00 | 77.56 | 78.18 | 78.18 | 0.26% | 116,934 |
| Feb 23, 2026 | 79.01 | 78.24 | 77.16 | 77.98 | 77.98 | 0.85% | 2,411 |
| Feb 20, 2026 | 77.81 | 77.98 | 76.00 | 77.32 | 77.32 | 0.68% | 199,668 |
| Feb 19, 2026 | 76.29 | 77.88 | 76.10 | 76.80 | 76.80 | -0.14% | 71,758 |
| Feb 18, 2026 | 77.09 | 79.00 | 76.04 | 76.91 | 76.91 | -0.71% | 181,964 |
| Feb 17, 2026 | 77.38 | 79.00 | 77.32 | 77.46 | 77.46 | -0.56% | 18,665 |
| Feb 16, 2026 | 79.01 | 78.46 | 77.60 | 77.89 | 77.89 | -0.29% | 8,918 |
| Feb 13, 2026 | 78.21 | 81.56 | 77.78 | 78.12 | 78.12 | -2.37% | 905,068 |
| Feb 12, 2026 | 77.01 | 80.20 | 76.00 | 80.02 | 80.02 | 2.11% | 158,181 |
| Feb 11, 2026 | 75.01 | 78.60 | 73.00 | 78.37 | 78.37 | 4.56% | 87,157 |
| Feb 10, 2026 | 73.49 | 74.95 | 73.70 | 74.95 | 74.95 | 1.47% | 955,198 |
| Feb 9, 2026 | 73.01 | 74.14 | 73.22 | 73.86 | 73.86 | 0.25% | 18,143 |
| Feb 6, 2026 | 73.01 | 74.98 | 73.00 | 73.68 | 73.68 | -0.30% | 8,348 |
| Feb 5, 2026 | 73.22 | 74.04 | 73.00 | 73.90 | 73.90 | 0.16% | 14,305 |
| Feb 4, 2026 | 69.81 | 73.80 | 70.48 | 73.78 | 73.78 | 3.13% | 129,365 |
| Feb 3, 2026 | 69.81 | 71.54 | 70.00 | 71.54 | 71.54 | 1.30% | 250,937 |
| Feb 2, 2026 | 69.70 | 71.13 | 68.00 | 70.62 | 70.62 | 1.67% | 846,995 |
| Jan 30, 2026 | 67.91 | 69.56 | 68.70 | 69.46 | 69.46 | 1.05% | 3,825 |
| Jan 29, 2026 | 67.89 | 69.06 | 66.00 | 68.74 | 68.74 | 2.90% | 564,870 |
| Jan 28, 2026 | 66.90 | 68.48 | 66.00 | 66.80 | 66.80 | -0.27% | 917,316 |
| Jan 27, 2026 | 67.20 | 67.78 | 66.00 | 66.98 | 66.98 | -0.21% | 21,162 |
| Jan 26, 2026 | 67.41 | 68.48 | 66.86 | 67.12 | 67.12 | -0.74% | 42,909 |
| Jan 23, 2026 | 67.55 | 68.28 | 67.50 | 67.62 | 67.62 | -0.34% | 259,208 |
| Jan 22, 2026 | 68.00 | 68.28 | 66.50 | 67.85 | 67.85 | 1.45% | 391,927 |
| Jan 21, 2026 | 66.50 | 67.72 | 66.60 | 66.88 | 66.88 | 0.06% | 2,664 |
| Jan 20, 2026 | 67.01 | 68.76 | 66.54 | 66.84 | 66.84 | -0.49% | 501,543 |
| Jan 19, 2026 | 67.45 | 68.50 | 67.12 | 67.17 | 67.17 | -1.42% | 636,447 |
| Jan 16, 2026 | 67.87 | 68.58 | 67.66 | 68.14 | 68.13 | 0.21% | 637,836 |
| Jan 15, 2026 | 67.76 | 68.70 | 66.00 | 67.99 | 67.99 | 1.48% | 146,333 |
| Jan 14, 2026 | 66.98 | 68.38 | 66.84 | 67.00 | 67.00 | 0.25% | 341,007 |
| Jan 13, 2026 | 67.01 | 67.98 | 66.16 | 66.83 | 66.83 | 0.06% | 500,693 |
| Jan 12, 2026 | 69.01 | 70.22 | 65.74 | 66.79 | 66.79 | -4.56% | 474,485 |
| Jan 9, 2026 | 69.09 | 71.12 | 68.50 | 69.98 | 69.98 | 0.84% | 1,061,309 |
| Jan 8, 2026 | 67.43 | 69.94 | 66.00 | 69.40 | 69.40 | 0.95% | 992,050 |
| Jan 7, 2026 | 67.81 | 69.20 | 66.00 | 68.75 | 68.75 | 2.69% | 390,929 |
| Jan 6, 2026 | 67.93 | 69.20 | 66.00 | 66.95 | 66.95 | -1.66% | 63,317 |
| Jan 5, 2026 | 69.20 | 69.64 | 67.74 | 68.08 | 68.08 | -1.53% | 153,544 |
| Jan 2, 2026 | 69.60 | 70.32 | 68.62 | 69.14 | 69.14 | -0.80% | 2,780 |
| Dec 31, 2025 | 69.60 | 70.00 | 69.46 | 69.70 | 69.70 | -0.17% | 256 |
| Dec 30, 2025 | 69.30 | 69.83 | 68.50 | 69.82 | 69.82 | 0.81% | 3,425 |
| Dec 29, 2025 | 68.58 | 69.42 | 68.66 | 69.26 | 69.26 | 0.70% | 30,569 |
| Dec 24, 2025 | 67.81 | 69.00 | 68.00 | 68.78 | 68.78 | 0.80% | 506 |
| Dec 23, 2025 | 68.88 | 68.80 | 68.22 | 68.24 | 68.24 | -0.15% | 112,234 |
| Dec 22, 2025 | 69.15 | 70.00 | 67.76 | 68.34 | 68.34 | -1.70% | 239,400 |
| Dec 19, 2025 | 69.26 | 69.60 | 67.74 | 69.52 | 69.52 | 0.43% | 54,019 |
| Dec 18, 2025 | 69.95 | 70.46 | 68.00 | 69.22 | 69.22 | -0.94% | 348,208 |
| Dec 17, 2025 | 70.06 | 70.06 | 69.48 | 69.88 | 69.88 | -0.20% | 310,410 |
| Dec 16, 2025 | 69.30 | 70.70 | 69.50 | 70.02 | 70.02 | 0.37% | 654,197 |
| Dec 15, 2025 | 68.54 | 70.50 | 69.00 | 69.76 | 69.76 | -0.06% | 5,984 |
| Dec 12, 2025 | 69.01 | 70.10 | 66.10 | 69.80 | 69.80 | 1.31% | 128,974 |
| Dec 11, 2025 | 67.53 | 69.00 | 66.10 | 68.90 | 68.90 | 1.32% | 763,150 |
| Dec 10, 2025 | 67.49 | 68.50 | 66.10 | 68.00 | 68.00 | 0.26% | 25,946 |
| Dec 9, 2025 | 68.35 | 68.48 | 66.10 | 67.83 | 67.83 | -0.37% | 688,786 |
| Dec 8, 2025 | 68.90 | 69.98 | 68.04 | 68.08 | 68.08 | -1.85% | 2,642 |
| Dec 5, 2025 | 69.60 | 71.10 | 69.12 | 69.36 | 69.36 | -0.57% | 56,607 |
| 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 |