Heineken N.V. (AMS:HEIA)
Netherlands
· Delayed Price · Currency is EUR 69.36
-0.40 (-0.57%)
At close: Dec 5, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.58 | 69.88 | 69.12 | 69.36 | 69.36 | -0.57% | 550,979 |
| Dec 4, 2025 | 69.90 | 70.42 | 69.58 | 69.76 | 69.76 | 0.11% | 537,726 |
| Dec 3, 2025 | 69.26 | 70.36 | 69.14 | 69.68 | 69.68 | 0.20% | 472,121 |
| Dec 2, 2025 | 70.76 | 70.78 | 69.36 | 69.54 | 69.54 | -1.17% | 839,097 |
| Dec 1, 2025 | 70.10 | 70.60 | 69.92 | 70.36 | 70.36 | 0.26% | 544,248 |
| Nov 28, 2025 | 70.42 | 70.64 | 69.94 | 70.18 | 70.18 | 0.78% | 588,039 |
| Nov 27, 2025 | 69.26 | 69.82 | 69.08 | 69.64 | 69.64 | 0.96% | 492,645 |
| Nov 26, 2025 | 69.50 | 69.54 | 68.14 | 68.98 | 68.98 | -0.75% | 742,016 |
| Nov 25, 2025 | 69.36 | 69.78 | 69.14 | 69.50 | 69.50 | 0.20% | 591,710 |
| Nov 24, 2025 | 70.88 | 70.88 | 69.36 | 69.36 | 69.36 | -1.87% | 1,421,777 |
| Nov 21, 2025 | 69.30 | 70.92 | 69.30 | 70.68 | 70.68 | 2.49% | 985,935 |
| Nov 20, 2025 | 68.70 | 68.96 | 68.02 | 68.96 | 68.96 | 0.76% | 525,931 |
| Nov 19, 2025 | 68.50 | 69.02 | 68.32 | 68.44 | 68.44 | 0.20% | 599,904 |
| Nov 18, 2025 | 69.18 | 69.22 | 68.18 | 68.30 | 68.30 | -1.70% | 677,619 |
| Nov 17, 2025 | 70.36 | 70.38 | 69.32 | 69.48 | 69.48 | -1.00% | 409,209 |
| Nov 14, 2025 | 71.08 | 71.40 | 70.02 | 70.18 | 70.18 | -0.96% | 533,186 |
| Nov 13, 2025 | 71.12 | 71.46 | 70.64 | 70.86 | 70.86 | -0.53% | 452,496 |
| Nov 12, 2025 | 70.78 | 71.38 | 70.46 | 71.24 | 71.24 | 0.68% | 546,966 |
| Nov 11, 2025 | 70.38 | 71.06 | 70.26 | 70.76 | 70.76 | 1.55% | 667,143 |
| Nov 10, 2025 | 70.16 | 70.30 | 69.54 | 69.68 | 69.68 | -0.17% | 757,238 |
| Nov 7, 2025 | 69.36 | 70.06 | 68.84 | 69.80 | 69.80 | 1.13% | 803,487 |
| Nov 6, 2025 | 69.50 | 69.62 | 68.26 | 69.02 | 69.02 | -0.69% | 773,658 |
| Nov 5, 2025 | 68.60 | 69.66 | 68.60 | 69.50 | 69.50 | 1.55% | 835,990 |
| Nov 4, 2025 | 67.06 | 68.44 | 66.68 | 68.44 | 68.44 | 1.88% | 1,025,891 |
| Nov 3, 2025 | 67.20 | 67.64 | 66.72 | 67.18 | 67.18 | 0.21% | 493,551 |
| Oct 31, 2025 | 67.52 | 67.70 | 66.64 | 67.04 | 67.04 | -0.09% | 674,944 |
| Oct 30, 2025 | 68.08 | 68.38 | 66.86 | 67.10 | 67.10 | -1.44% | 774,627 |
| Oct 29, 2025 | 68.30 | 68.90 | 68.04 | 68.08 | 68.08 | -0.53% | 618,314 |
| Oct 28, 2025 | 68.52 | 68.70 | 67.94 | 68.44 | 68.44 | 0.03% | 697,852 |
| Oct 27, 2025 | 68.90 | 69.12 | 68.10 | 68.42 | 68.42 | -0.55% | 1,386,394 |
| Oct 24, 2025 | 70.10 | 70.20 | 68.52 | 68.80 | 68.80 | -1.85% | 1,075,760 |
| Oct 23, 2025 | 71.12 | 71.14 | 69.92 | 70.10 | 70.10 | -1.13% | 874,395 |
| Oct 22, 2025 | 69.42 | 71.76 | 69.28 | 70.90 | 70.90 | 1.05% | 1,005,025 |
| Oct 21, 2025 | 70.98 | 71.00 | 70.14 | 70.16 | 70.16 | -1.02% | 771,642 |
| Oct 20, 2025 | 70.08 | 71.04 | 70.08 | 70.88 | 70.88 | 0.65% | 880,145 |
| Oct 17, 2025 | 69.26 | 70.62 | 69.14 | 70.42 | 70.42 | 1.44% | 1,196,351 |
| Oct 16, 2025 | 68.22 | 69.69 | 68.08 | 69.42 | 69.42 | 2.21% | 1,251,310 |
| Oct 15, 2025 | 67.34 | 68.14 | 67.32 | 67.92 | 67.92 | 1.52% | 1,085,713 |
| Oct 14, 2025 | 67.10 | 68.10 | 66.74 | 66.90 | 66.90 | 0.21% | 807,303 |
| Oct 13, 2025 | 67.12 | 67.32 | 66.76 | 66.76 | 66.76 | -0.15% | 627,563 |
| Oct 10, 2025 | 67.52 | 67.82 | 66.86 | 66.86 | 66.86 | 0.03% | 1,396,732 |
| Oct 9, 2025 | 66.00 | 66.98 | 66.00 | 66.84 | 66.84 | 1.40% | 1,047,701 |
| Oct 8, 2025 | 65.40 | 65.98 | 65.22 | 65.92 | 65.92 | 1.01% | 696,876 |
| Oct 7, 2025 | 65.98 | 66.06 | 65.14 | 65.26 | 65.26 | -0.49% | 861,231 |
| Oct 6, 2025 | 66.04 | 66.40 | 65.48 | 65.58 | 65.58 | -0.64% | 793,283 |
| Oct 3, 2025 | 66.96 | 67.14 | 66.00 | 66.00 | 66.00 | -1.37% | 811,238 |
| Oct 2, 2025 | 66.60 | 67.36 | 66.42 | 66.92 | 66.92 | 0.87% | 833,995 |
| Oct 1, 2025 | 66.24 | 67.24 | 66.08 | 66.34 | 66.34 | -0.12% | 827,459 |
| Sep 30, 2025 | 66.08 | 66.60 | 65.60 | 66.42 | 66.42 | 0.51% | 917,851 |
| Sep 29, 2025 | 66.00 | 66.56 | 65.72 | 66.08 | 66.08 | 0.15% | 623,805 |