Heineken N.V. (VIE:HEIA)
Austria
· Delayed Price · Currency is EUR 69.90
-0.44 (-0.63%)
At close: Dec 3, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.28 | 70.14 | 69.28 | 70.12 | 70.12 | 0.31% | - |
| Dec 3, 2025 | 69.42 | 69.90 | 69.42 | 69.90 | 69.90 | -0.63% | - |
| Dec 2, 2025 | 70.66 | 70.66 | 70.34 | 70.34 | 70.34 | 0.20% | - |
| Dec 1, 2025 | 70.08 | 70.44 | 70.08 | 70.20 | 70.20 | 0.23% | - |
| Nov 28, 2025 | 70.18 | 70.48 | 70.04 | 70.04 | 70.04 | 1.07% | 5 |
| Nov 27, 2025 | 69.10 | 69.36 | 69.10 | 69.30 | 69.30 | 0.61% | - |
| Nov 26, 2025 | 69.28 | 69.28 | 68.72 | 68.88 | 68.88 | -0.69% | - |
| Nov 25, 2025 | 68.88 | 69.40 | 68.88 | 69.36 | 69.36 | -1.31% | - |
| Nov 24, 2025 | 70.74 | 70.74 | 70.28 | 70.28 | 70.28 | 0.03% | - |
| Nov 21, 2025 | 70.22 | 70.40 | 70.22 | 70.26 | 70.26 | 2.84% | - |
| Nov 20, 2025 | 68.56 | 68.56 | 68.12 | 68.32 | 68.32 | -0.61% | - |
| Nov 19, 2025 | 68.52 | 68.96 | 68.52 | 68.74 | 68.74 | 0.70% | - |
| Nov 18, 2025 | 69.00 | 69.00 | 68.26 | 68.26 | 68.26 | -1.73% | 304 |
| Nov 17, 2025 | 70.20 | 70.20 | 69.46 | 69.46 | 69.46 | -1.59% | - |
| Nov 14, 2025 | 70.94 | 70.94 | 70.48 | 70.58 | 70.58 | -0.08% | - |
| Nov 13, 2025 | 71.36 | 71.36 | 70.64 | 70.64 | 70.64 | -0.73% | - |
| Nov 12, 2025 | 70.92 | 71.16 | 70.70 | 71.16 | 71.16 | 0.51% | - |
| Nov 11, 2025 | 70.44 | 70.80 | 70.44 | 70.80 | 70.80 | 1.11% | - |
| Nov 10, 2025 | 69.86 | 70.24 | 69.86 | 70.02 | 70.02 | 0.92% | - |
| Nov 7, 2025 | 69.40 | 69.40 | 69.08 | 69.38 | 69.38 | 1.05% | - |
| Nov 6, 2025 | 68.92 | 69.00 | 68.54 | 68.66 | 68.66 | -0.98% | - |
| Nov 5, 2025 | 69.10 | 69.34 | 69.08 | 69.34 | 69.34 | 2.18% | - |
| Nov 4, 2025 | 66.92 | 67.86 | 66.92 | 67.86 | 67.86 | 1.16% | - |
| Nov 3, 2025 | 67.40 | 67.40 | 67.08 | 67.08 | 67.08 | 0.39% | - |
| Oct 31, 2025 | 67.72 | 67.72 | 66.82 | 66.82 | 66.82 | -1.15% | - |
| Oct 30, 2025 | 67.60 | 68.10 | 67.60 | 67.60 | 67.60 | -1.31% | - |
| Oct 29, 2025 | 68.54 | 68.80 | 68.50 | 68.50 | 68.50 | - | - |
| Oct 28, 2025 | 68.46 | 68.56 | 68.20 | 68.50 | 68.50 | -0.81% | - |
| Oct 27, 2025 | 68.86 | 69.06 | 68.26 | 69.06 | 69.06 | -0.32% | - |
| Oct 24, 2025 | 70.20 | 70.20 | 68.82 | 69.28 | 69.28 | -1.53% | - |
| Oct 23, 2025 | 70.74 | 70.74 | 70.06 | 70.36 | 70.36 | -0.11% | 50 |
| Oct 22, 2025 | 70.82 | 70.82 | 70.44 | 70.44 | 70.44 | -0.23% | - |
| Oct 21, 2025 | 70.74 | 70.74 | 70.46 | 70.60 | 70.60 | -0.59% | - |
| Oct 20, 2025 | 70.56 | 71.02 | 70.56 | 71.02 | 71.02 | 1.25% | - |
| Oct 17, 2025 | 69.46 | 70.40 | 69.46 | 70.14 | 70.14 | 1.42% | 80 |
| Oct 16, 2025 | 68.56 | 69.48 | 68.56 | 69.16 | 69.16 | 2.37% | - |
| Oct 15, 2025 | 67.68 | 67.74 | 67.48 | 67.56 | 67.56 | 0.90% | - |
| Oct 14, 2025 | 67.78 | 67.78 | 66.96 | 66.96 | 66.96 | -0.03% | - |
| Oct 13, 2025 | 66.94 | 67.16 | 66.94 | 66.98 | 66.98 | -0.03% | - |
| Oct 10, 2025 | 67.62 | 67.70 | 67.00 | 67.00 | 67.00 | 0.69% | - |
| Oct 9, 2025 | 66.30 | 66.62 | 66.30 | 66.54 | 66.54 | 1.19% | - |
| Oct 8, 2025 | 65.40 | 65.82 | 65.40 | 65.76 | 65.76 | 0.58% | 132 |
| Oct 7, 2025 | 65.94 | 65.94 | 65.38 | 65.38 | 65.38 | -0.70% | - |
| Oct 6, 2025 | 66.08 | 66.08 | 65.68 | 65.84 | 65.84 | -0.45% | - |
| Oct 3, 2025 | 66.72 | 66.84 | 66.14 | 66.14 | 66.14 | -1.28% | - |
| Oct 2, 2025 | 66.82 | 67.12 | 66.82 | 67.00 | 67.00 | 0.27% | - |
| Oct 1, 2025 | 66.48 | 66.94 | 66.48 | 66.82 | 66.82 | 0.42% | - |
| Sep 30, 2025 | 65.96 | 66.54 | 65.80 | 66.54 | 66.54 | 1.03% | - |
| Sep 29, 2025 | 66.02 | 66.02 | 65.82 | 65.86 | 65.86 | -0.18% | - |
| Sep 26, 2025 | 66.66 | 66.66 | 65.38 | 65.98 | 65.98 | -1.17% | 403 |
| Sep 25, 2025 | 66.24 | 66.76 | 66.24 | 66.76 | 66.76 | 1.43% | 2 |
| Sep 24, 2025 | 65.70 | 65.90 | 65.70 | 65.82 | 65.82 | 0.24% | - |
| Sep 23, 2025 | 66.22 | 66.28 | 65.64 | 65.66 | 65.66 | 0.55% | - |
| Sep 22, 2025 | 65.16 | 65.64 | 65.16 | 65.30 | 65.30 | -1.00% | - |
| Sep 19, 2025 | 65.80 | 65.96 | 65.72 | 65.96 | 65.96 | 0.21% | - |
| Sep 18, 2025 | 65.88 | 66.10 | 64.38 | 65.82 | 65.82 | -0.12% | 423 |
| Sep 17, 2025 | 65.82 | 65.90 | 65.56 | 65.90 | 65.90 | 0.03% | - |
| Sep 16, 2025 | 65.88 | 66.04 | 65.74 | 65.88 | 65.88 | -1.41% | 20 |
| Sep 15, 2025 | 66.86 | 66.92 | 66.82 | 66.82 | 66.82 | 0.66% | - |
| Sep 12, 2025 | 66.32 | 66.56 | 66.32 | 66.38 | 66.38 | -0.24% | - |
| Sep 11, 2025 | 67.56 | 67.56 | 66.54 | 66.54 | 66.54 | -0.86% | - |
| Sep 10, 2025 | 66.96 | 67.46 | 66.96 | 67.12 | 67.12 | 0.12% | - |
| Sep 9, 2025 | 67.46 | 67.46 | 67.04 | 67.04 | 67.04 | 0.27% | - |
| Sep 8, 2025 | 66.76 | 66.86 | 66.44 | 66.86 | 66.86 | 0.24% | - |
| Sep 5, 2025 | 66.96 | 66.96 | 66.70 | 66.70 | 66.70 | -0.57% | - |
| Sep 4, 2025 | 67.16 | 67.50 | 67.08 | 67.08 | 67.08 | 1.02% | - |
| Sep 3, 2025 | 66.84 | 66.84 | 66.34 | 66.40 | 66.40 | -2.04% | - |
| Sep 2, 2025 | 67.90 | 68.54 | 67.78 | 67.78 | 67.78 | -0.53% | - |
| Sep 1, 2025 | 69.12 | 69.12 | 68.14 | 68.14 | 68.14 | -1.79% | - |
| Aug 29, 2025 | 69.86 | 69.86 | 69.38 | 69.38 | 69.38 | -0.63% | - |
| Aug 28, 2025 | 69.80 | 70.38 | 69.68 | 69.82 | 69.82 | 1.75% | - |
| Aug 27, 2025 | 69.60 | 69.60 | 68.62 | 68.62 | 68.62 | -1.77% | - |
| Aug 26, 2025 | 70.14 | 70.34 | 69.86 | 69.86 | 69.86 | -1.27% | - |
| Aug 25, 2025 | 70.76 | 70.76 | 70.34 | 70.76 | 70.76 | -0.28% | - |
| Aug 22, 2025 | 70.64 | 70.96 | 70.64 | 70.96 | 70.96 | 0.65% | - |
| Aug 21, 2025 | 70.46 | 70.74 | 70.36 | 70.50 | 70.50 | 0.40% | - |
| Aug 20, 2025 | 69.50 | 70.22 | 69.50 | 70.22 | 70.22 | 1.30% | - |
| Aug 19, 2025 | 68.86 | 69.32 | 68.86 | 69.32 | 69.32 | 1.14% | - |
| Aug 18, 2025 | 68.40 | 68.54 | 68.32 | 68.54 | 68.54 | 0.26% | - |
| Aug 15, 2025 | 68.48 | 68.48 | 68.36 | 68.36 | 68.36 | 0.83% | - |
| Aug 14, 2025 | 68.32 | 68.32 | 67.80 | 67.80 | 67.80 | -0.41% | - |
| Aug 13, 2025 | 68.46 | 68.46 | 68.08 | 68.08 | 68.08 | -0.09% | - |
| Aug 12, 2025 | 68.54 | 68.54 | 68.08 | 68.14 | 68.14 | -0.23% | - |
| Aug 11, 2025 | 68.76 | 68.76 | 68.10 | 68.30 | 68.30 | 0.41% | 15 |
| Aug 8, 2025 | 68.86 | 68.86 | 67.94 | 68.02 | 68.02 | 0.06% | - |
| Aug 7, 2025 | 68.06 | 68.14 | 67.98 | 67.98 | 67.98 | 0.68% | - |
| Aug 6, 2025 | 67.68 | 67.68 | 67.16 | 67.52 | 67.52 | 0.18% | - |
| Aug 5, 2025 | 67.68 | 67.68 | 67.14 | 67.40 | 67.40 | 0.81% | - |
| Aug 4, 2025 | 67.20 | 67.20 | 66.86 | 66.86 | 66.86 | -1.85% | - |
| Aug 1, 2025 | 68.72 | 68.72 | 68.04 | 68.12 | 68.12 | -1.48% | - |
| Jul 31, 2025 | 69.14 | 69.14 | 69.00 | 69.14 | 69.14 | -3.38% | - |
| Jul 30, 2025 | 71.86 | 71.86 | 71.56 | 71.56 | 71.56 | -0.20% | - |
| Jul 29, 2025 | 71.82 | 72.20 | 71.70 | 71.70 | 70.96 | 0.20% | - |
| Jul 28, 2025 | 77.20 | 77.20 | 71.52 | 71.56 | 70.82 | -7.69% | 267 |
| Jul 25, 2025 | 78.00 | 78.30 | 77.52 | 77.52 | 76.72 | -1.20% | - |
| Jul 24, 2025 | 78.54 | 78.54 | 78.18 | 78.46 | 77.65 | -0.10% | - |
| Jul 23, 2025 | 79.06 | 79.06 | 78.36 | 78.54 | 77.73 | 1.32% | - |
| Jul 22, 2025 | 77.08 | 77.52 | 77.08 | 77.52 | 76.72 | 1.07% | - |
| Jul 21, 2025 | 76.92 | 77.08 | 76.70 | 76.70 | 75.91 | -0.54% | - |
| Jul 18, 2025 | 76.82 | 77.12 | 76.60 | 77.12 | 76.32 | 0.60% | - |