Heineken N.V. (VIE:HEIA)
Austria
· Delayed Price · Currency is EUR 70.22
-0.70 (-0.99%)
Last updated: Mar 9, 2026, 1:00 PM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.26 | 70.26 | 70.24 | 70.24 | - | -0.96% | - |
| Mar 6, 2026 | 71.78 | 71.78 | 70.92 | 70.92 | 70.92 | -1.66% | - |
| Mar 5, 2026 | 73.06 | 73.16 | 72.12 | 72.12 | 72.12 | -1.48% | - |
| Mar 4, 2026 | 74.56 | 74.56 | 73.20 | 73.20 | 73.20 | -2.01% | 435 |
| Mar 3, 2026 | 75.78 | 75.78 | 74.42 | 74.70 | 74.70 | -3.04% | 305 |
| Mar 2, 2026 | 77.20 | 77.76 | 76.82 | 77.04 | 77.04 | -1.23% | 747 |
| Feb 27, 2026 | 77.20 | 78.06 | 77.20 | 78.00 | 78.00 | 0.93% | - |
| Feb 26, 2026 | 77.26 | 77.28 | 77.18 | 77.28 | 77.28 | 0.10% | - |
| Feb 25, 2026 | 77.18 | 77.76 | 77.18 | 77.20 | 77.20 | -1.30% | - |
| Feb 24, 2026 | 77.68 | 78.22 | 77.68 | 78.22 | 78.22 | 0.85% | - |
| Feb 23, 2026 | 77.36 | 77.76 | 77.28 | 77.56 | 77.56 | 0.31% | - |
| Feb 20, 2026 | 77.72 | 77.72 | 77.02 | 77.32 | 77.32 | 0.29% | - |
| Feb 19, 2026 | 76.80 | 77.10 | 76.46 | 77.10 | 77.10 | 0.65% | - |
| Feb 18, 2026 | 77.26 | 77.26 | 76.60 | 76.60 | 76.60 | -1.77% | - |
| Feb 17, 2026 | 77.80 | 78.40 | 77.80 | 77.98 | 77.98 | -0.18% | - |
| Feb 16, 2026 | 77.82 | 78.14 | 77.72 | 78.12 | 78.12 | -0.53% | - |
| Feb 13, 2026 | 78.90 | 79.20 | 78.54 | 78.54 | 78.54 | -1.95% | - |
| Feb 12, 2026 | 79.04 | 80.10 | 79.04 | 80.10 | 80.10 | 3.30% | - |
| Feb 11, 2026 | 77.30 | 77.54 | 77.24 | 77.54 | 77.54 | 4.42% | - |
| Feb 10, 2026 | 73.70 | 74.36 | 73.70 | 74.26 | 74.26 | 0.24% | - |
| Feb 9, 2026 | 73.60 | 74.08 | 73.60 | 74.08 | 74.08 | 0.11% | - |
| Feb 6, 2026 | 73.78 | 74.00 | 73.64 | 74.00 | 74.00 | 0.16% | - |
| Feb 5, 2026 | 73.40 | 73.88 | 73.36 | 73.88 | 73.88 | 0.41% | 725 |
| Feb 4, 2026 | 71.62 | 73.58 | 71.62 | 73.58 | 73.58 | 4.34% | 296 |
| Feb 3, 2026 | 70.60 | 70.70 | 70.52 | 70.52 | 70.52 | -0.76% | - |
| Feb 2, 2026 | 70.66 | 71.06 | 70.30 | 71.06 | 71.06 | 2.48% | - |
| Jan 30, 2026 | 68.76 | 69.48 | 68.76 | 69.34 | 69.34 | 1.02% | - |
| Jan 29, 2026 | 67.88 | 68.64 | 67.88 | 68.64 | 68.64 | 1.96% | - |
| Jan 28, 2026 | 66.70 | 67.32 | 66.60 | 67.32 | 67.32 | 0.45% | - |
| Jan 27, 2026 | 67.18 | 67.32 | 66.66 | 67.02 | 67.02 | -0.18% | 175 |
| Jan 26, 2026 | 67.46 | 67.46 | 66.90 | 67.14 | 67.14 | -0.74% | - |
| Jan 23, 2026 | 67.86 | 67.98 | 67.64 | 67.64 | 67.64 | -0.38% | - |
| Jan 22, 2026 | 67.42 | 67.90 | 67.42 | 67.90 | 67.90 | 0.44% | - |
| Jan 21, 2026 | 66.80 | 67.60 | 66.80 | 67.60 | 67.60 | 1.35% | 67 |
| Jan 20, 2026 | 67.04 | 67.16 | 66.70 | 66.70 | 66.70 | -1.30% | - |
| Jan 19, 2026 | 67.40 | 67.58 | 67.20 | 67.58 | 67.58 | -1.05% | - |
| Jan 16, 2026 | 67.88 | 68.36 | 67.88 | 68.30 | 68.30 | 0.09% | - |
| Jan 15, 2026 | 67.86 | 68.24 | 67.86 | 68.24 | 68.24 | 0.95% | - |
| Jan 14, 2026 | 67.24 | 67.60 | 66.88 | 67.60 | 67.60 | 0.96% | - |
| Jan 13, 2026 | 66.76 | 66.96 | 66.44 | 66.96 | 66.96 | - | - |
| Jan 12, 2026 | 68.16 | 68.16 | 66.58 | 66.96 | 66.96 | -4.26% | 10 |
| Jan 9, 2026 | 69.92 | 69.94 | 69.80 | 69.94 | 69.94 | 1.89% | 8 |
| Jan 8, 2026 | 68.12 | 68.76 | 68.12 | 68.64 | 68.64 | 0.67% | - |
| Jan 7, 2026 | 68.26 | 68.58 | 68.18 | 68.18 | 68.18 | 1.37% | - |
| Jan 6, 2026 | 67.24 | 67.26 | 66.94 | 67.26 | 67.26 | -0.91% | - |
| Jan 5, 2026 | 68.92 | 68.92 | 67.88 | 67.88 | 67.88 | -1.94% | - |
| Jan 2, 2026 | 68.84 | 69.22 | 68.78 | 69.22 | 69.22 | 0.09% | - |
| Dec 30, 2025 | 69.36 | 69.46 | 69.04 | 69.16 | 69.16 | -0.12% | 61 |
| Dec 29, 2025 | 68.80 | 69.24 | 68.80 | 69.24 | 69.24 | 1.14% | - |
| Dec 23, 2025 | 68.64 | 68.66 | 68.46 | 68.46 | 68.46 | 0.41% | - |
| Dec 22, 2025 | 69.14 | 69.14 | 67.80 | 68.18 | 68.18 | -1.73% | 4 |
| Dec 19, 2025 | 68.84 | 69.38 | 68.84 | 69.38 | 69.38 | 1.14% | - |
| Dec 18, 2025 | 70.04 | 70.38 | 68.60 | 68.60 | 68.60 | -1.69% | - |
| Dec 17, 2025 | 69.60 | 69.94 | 69.60 | 69.78 | 69.78 | -0.68% | - |
| Dec 16, 2025 | 69.68 | 70.48 | 69.68 | 70.26 | 70.26 | 0.43% | 50 |
| Dec 15, 2025 | 69.50 | 70.12 | 69.50 | 69.96 | 69.96 | 0.66% | 20 |
| Dec 12, 2025 | 68.80 | 69.50 | 68.80 | 69.50 | 69.50 | 1.97% | - |
| Dec 11, 2025 | 68.06 | 68.28 | 67.74 | 68.16 | 68.16 | 0.74% | - |
| Dec 10, 2025 | 67.32 | 67.72 | 67.32 | 67.66 | 67.66 | -0.41% | - |
| Dec 9, 2025 | 68.16 | 68.32 | 67.90 | 67.94 | 67.94 | -0.29% | 50 |
| Dec 8, 2025 | 69.28 | 69.28 | 68.14 | 68.14 | 68.14 | -1.73% | - |
| Dec 5, 2025 | 69.66 | 69.78 | 69.26 | 69.34 | 69.34 | -1.11% | - |
| 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% | - |