Heineken N.V. (VIE:HEIA)
Austria
· Delayed Price · Currency is EUR 67.08
+0.38 (0.57%)
Last updated: Apr 29, 2026, 9:05 AM CET
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | - | -0.39% | - |
| Apr 27, 2026 | 65.70 | 66.20 | 65.70 | 66.12 | 66.12 | -0.99% | - |
| Apr 24, 2026 | 66.14 | 66.78 | 66.14 | 66.78 | 65.62 | 1.30% | - |
| Apr 23, 2026 | 65.82 | 65.92 | 65.78 | 65.92 | 64.77 | -2.40% | - |
| Apr 22, 2026 | 67.64 | 67.88 | 67.34 | 67.54 | 66.37 | -0.71% | - |
| Apr 21, 2026 | 68.38 | 68.74 | 68.02 | 68.02 | 66.84 | -0.87% | - |
| Apr 20, 2026 | 68.26 | 68.62 | 68.26 | 68.62 | 67.43 | 0.85% | - |
| Apr 17, 2026 | 67.78 | 68.04 | 67.64 | 68.04 | 66.86 | 0.44% | - |
| Apr 16, 2026 | 67.16 | 67.74 | 67.16 | 67.74 | 66.56 | 0.15% | - |
| Apr 15, 2026 | 68.00 | 68.00 | 67.64 | 67.64 | 66.47 | -0.59% | - |
| Apr 14, 2026 | 67.96 | 68.24 | 67.90 | 68.04 | 66.86 | 0.41% | - |
| Apr 13, 2026 | 67.72 | 67.88 | 67.72 | 67.76 | 66.58 | -0.88% | - |
| Apr 10, 2026 | 68.10 | 68.54 | 68.10 | 68.36 | 67.17 | 1.48% | 62 |
| Apr 9, 2026 | 68.92 | 69.00 | 67.36 | 67.36 | 66.19 | -2.97% | 7 |
| Apr 8, 2026 | 69.14 | 69.42 | 69.14 | 69.42 | 68.21 | 2.87% | - |
| Apr 7, 2026 | 68.08 | 68.08 | 67.48 | 67.48 | 66.31 | -0.27% | - |
| Apr 2, 2026 | 67.30 | 68.00 | 67.30 | 67.66 | 66.48 | 0.06% | 6 |
| Apr 1, 2026 | 67.34 | 67.64 | 67.34 | 67.62 | 66.45 | 1.62% | - |
| Mar 31, 2026 | 66.22 | 66.54 | 65.98 | 66.54 | 65.38 | 2.37% | - |
| Mar 30, 2026 | 65.04 | 65.10 | 65.00 | 65.00 | 63.87 | -0.70% | - |
| Mar 27, 2026 | 65.96 | 65.96 | 65.32 | 65.46 | 64.32 | -2.09% | - |
| Mar 26, 2026 | 66.16 | 66.86 | 66.16 | 66.86 | 65.70 | 1.83% | - |
| Mar 25, 2026 | 66.30 | 66.36 | 65.66 | 65.66 | 64.52 | -0.45% | - |
| Mar 24, 2026 | 66.28 | 66.28 | 65.90 | 65.96 | 64.81 | -0.63% | - |
| Mar 23, 2026 | 65.46 | 66.56 | 64.92 | 66.38 | 65.23 | 0.27% | 827 |
| Mar 20, 2026 | 67.40 | 67.40 | 66.20 | 66.20 | 65.05 | -2.22% | - |
| Mar 19, 2026 | 67.96 | 67.96 | 67.70 | 67.70 | 66.52 | -1.46% | - |
| Mar 18, 2026 | 70.18 | 70.18 | 68.70 | 68.70 | 67.51 | -2.75% | - |
| Mar 17, 2026 | 71.26 | 71.26 | 70.64 | 70.64 | 69.41 | -0.59% | - |
| Mar 16, 2026 | 71.28 | 71.60 | 71.06 | 71.06 | 69.83 | -0.20% | - |
| Mar 13, 2026 | 69.66 | 71.20 | 69.66 | 71.20 | 69.96 | 2.30% | - |
| Mar 12, 2026 | 70.02 | 70.02 | 69.60 | 69.60 | 68.39 | -0.91% | - |
| Mar 11, 2026 | 70.82 | 70.82 | 70.24 | 70.24 | 69.02 | -0.71% | 8 |
| Mar 10, 2026 | 71.34 | 71.34 | 70.72 | 70.74 | 69.51 | 0.26% | - |
| Mar 9, 2026 | 70.26 | 70.56 | 70.22 | 70.56 | 69.33 | -0.51% | - |
| Mar 6, 2026 | 71.78 | 71.78 | 70.92 | 70.92 | 69.69 | -1.66% | - |
| Mar 5, 2026 | 73.06 | 73.16 | 72.12 | 72.12 | 70.87 | -1.48% | - |
| Mar 4, 2026 | 74.56 | 74.56 | 73.20 | 73.20 | 71.93 | -2.01% | 435 |
| Mar 3, 2026 | 75.78 | 75.78 | 74.42 | 74.70 | 73.40 | -3.04% | 305 |
| Mar 2, 2026 | 77.20 | 77.76 | 76.82 | 77.04 | 75.70 | -1.23% | 747 |
| Feb 27, 2026 | 77.20 | 78.06 | 77.20 | 78.00 | 76.65 | 0.93% | - |
| Feb 26, 2026 | 77.26 | 77.28 | 77.18 | 77.28 | 75.94 | 0.10% | - |
| Feb 25, 2026 | 77.18 | 77.76 | 77.18 | 77.20 | 75.86 | -1.30% | - |
| Feb 24, 2026 | 77.68 | 78.22 | 77.68 | 78.22 | 76.86 | 0.85% | - |
| Feb 23, 2026 | 77.36 | 77.76 | 77.28 | 77.56 | 76.21 | 0.31% | - |
| Feb 20, 2026 | 77.72 | 77.72 | 77.02 | 77.32 | 75.98 | 0.29% | - |
| Feb 19, 2026 | 76.80 | 77.10 | 76.46 | 77.10 | 75.76 | 0.65% | - |
| Feb 18, 2026 | 77.26 | 77.26 | 76.60 | 76.60 | 75.27 | -1.77% | - |
| Feb 17, 2026 | 77.80 | 78.40 | 77.80 | 77.98 | 76.63 | -0.18% | - |
| Feb 16, 2026 | 77.82 | 78.14 | 77.72 | 78.12 | 76.76 | -0.53% | - |
| Feb 13, 2026 | 78.90 | 79.20 | 78.54 | 78.54 | 77.18 | -1.95% | - |
| Feb 12, 2026 | 79.04 | 80.10 | 79.04 | 80.10 | 78.71 | 3.30% | - |
| Feb 11, 2026 | 77.30 | 77.54 | 77.24 | 77.54 | 76.19 | 4.42% | - |
| Feb 10, 2026 | 73.70 | 74.36 | 73.70 | 74.26 | 72.97 | 0.24% | - |
| Feb 9, 2026 | 73.60 | 74.08 | 73.60 | 74.08 | 72.79 | 0.11% | - |
| Feb 6, 2026 | 73.78 | 74.00 | 73.64 | 74.00 | 72.71 | 0.16% | - |
| Feb 5, 2026 | 73.40 | 73.88 | 73.36 | 73.88 | 72.60 | 0.41% | 725 |
| Feb 4, 2026 | 71.62 | 73.58 | 71.62 | 73.58 | 72.30 | 4.34% | 296 |
| Feb 3, 2026 | 70.60 | 70.70 | 70.52 | 70.52 | 69.30 | -0.76% | - |
| Feb 2, 2026 | 70.66 | 71.06 | 70.30 | 71.06 | 69.83 | 2.48% | - |
| Jan 30, 2026 | 68.76 | 69.48 | 68.76 | 69.34 | 68.14 | 1.02% | - |
| Jan 29, 2026 | 67.88 | 68.64 | 67.88 | 68.64 | 67.45 | 1.96% | - |
| Jan 28, 2026 | 66.70 | 67.32 | 66.60 | 67.32 | 66.15 | 0.45% | - |
| Jan 27, 2026 | 67.18 | 67.32 | 66.66 | 67.02 | 65.86 | -0.18% | 175 |
| Jan 26, 2026 | 67.46 | 67.46 | 66.90 | 67.14 | 65.97 | -0.74% | - |
| Jan 23, 2026 | 67.86 | 67.98 | 67.64 | 67.64 | 66.47 | -0.38% | - |
| Jan 22, 2026 | 67.42 | 67.90 | 67.42 | 67.90 | 66.72 | 0.44% | - |
| Jan 21, 2026 | 66.80 | 67.60 | 66.80 | 67.60 | 66.43 | 1.35% | 67 |
| Jan 20, 2026 | 67.04 | 67.16 | 66.70 | 66.70 | 65.54 | -1.30% | - |
| Jan 19, 2026 | 67.40 | 67.58 | 67.20 | 67.58 | 66.41 | -1.05% | - |
| Jan 16, 2026 | 67.88 | 68.36 | 67.88 | 68.30 | 67.11 | 0.09% | - |
| Jan 15, 2026 | 67.86 | 68.24 | 67.86 | 68.24 | 67.05 | 0.95% | - |
| Jan 14, 2026 | 67.24 | 67.60 | 66.88 | 67.60 | 66.43 | 0.96% | - |
| Jan 13, 2026 | 66.76 | 66.96 | 66.44 | 66.96 | 65.80 | - | - |
| Jan 12, 2026 | 68.16 | 68.16 | 66.58 | 66.96 | 65.80 | -4.26% | 10 |
| Jan 9, 2026 | 69.92 | 69.94 | 69.80 | 69.94 | 68.73 | 1.89% | 8 |
| Jan 8, 2026 | 68.12 | 68.76 | 68.12 | 68.64 | 67.45 | 0.67% | - |
| Jan 7, 2026 | 68.26 | 68.58 | 68.18 | 68.18 | 67.00 | 1.37% | - |
| Jan 6, 2026 | 67.24 | 67.26 | 66.94 | 67.26 | 66.09 | -0.91% | - |
| Jan 5, 2026 | 68.92 | 68.92 | 67.88 | 67.88 | 66.70 | -1.94% | - |
| Jan 2, 2026 | 68.84 | 69.22 | 68.78 | 69.22 | 68.02 | 0.09% | - |
| Dec 30, 2025 | 69.36 | 69.46 | 69.04 | 69.16 | 67.96 | -0.12% | 61 |
| Dec 29, 2025 | 68.80 | 69.24 | 68.80 | 69.24 | 68.04 | 1.14% | - |
| Dec 23, 2025 | 68.64 | 68.66 | 68.46 | 68.46 | 67.27 | 0.41% | - |
| Dec 22, 2025 | 69.14 | 69.14 | 67.80 | 68.18 | 67.00 | -1.73% | 4 |
| Dec 19, 2025 | 68.84 | 69.38 | 68.84 | 69.38 | 68.17 | 1.14% | - |
| Dec 18, 2025 | 70.04 | 70.38 | 68.60 | 68.60 | 67.41 | -1.69% | - |
| Dec 17, 2025 | 69.60 | 69.94 | 69.60 | 69.78 | 68.57 | -0.68% | - |
| Dec 16, 2025 | 69.68 | 70.48 | 69.68 | 70.26 | 69.04 | 0.43% | 50 |
| Dec 15, 2025 | 69.50 | 70.12 | 69.50 | 69.96 | 68.74 | 0.66% | 20 |
| Dec 12, 2025 | 68.80 | 69.50 | 68.80 | 69.50 | 68.29 | 1.97% | - |
| Dec 11, 2025 | 68.06 | 68.28 | 67.74 | 68.16 | 66.98 | 0.74% | - |
| Dec 10, 2025 | 67.32 | 67.72 | 67.32 | 67.66 | 66.48 | -0.41% | - |
| Dec 9, 2025 | 68.16 | 68.32 | 67.90 | 67.94 | 66.76 | -0.29% | 50 |
| Dec 8, 2025 | 69.28 | 69.28 | 68.14 | 68.14 | 66.96 | -1.73% | - |
| Dec 5, 2025 | 69.66 | 69.78 | 69.26 | 69.34 | 68.14 | -1.11% | - |
| Dec 4, 2025 | 69.28 | 70.14 | 69.28 | 70.12 | 68.90 | 0.31% | - |
| Dec 3, 2025 | 69.42 | 69.90 | 69.42 | 69.90 | 68.69 | -0.63% | - |
| Dec 2, 2025 | 70.66 | 70.66 | 70.34 | 70.34 | 69.12 | 0.20% | - |
| Dec 1, 2025 | 70.08 | 70.44 | 70.08 | 70.20 | 68.98 | 0.23% | - |