Heineken N.V. (HINKF)
OTCMKTS
· Delayed Price · Currency is USD
80.68
-0.58 (-0.72%)
At close: Dec 5, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.72% | 797 |
| Dec 4, 2025 | 82.22 | 82.22 | 81.26 | 81.26 | 81.26 | 1.24% | 7,923 |
| Dec 2, 2025 | 80.90 | 80.90 | 80.27 | 80.27 | 80.27 | 1.66% | 13,171 |
| Nov 26, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.57% | 714 |
| Nov 25, 2025 | 80.50 | 80.50 | 79.40 | 79.40 | 79.40 | -2.17% | 793 |
| Nov 24, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 3.37% | 668 |
| Nov 21, 2025 | 79.84 | 79.84 | 78.52 | 78.52 | 78.52 | -0.38% | 1,557 |
| Nov 19, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 1.04% | 1,938 |
| Nov 18, 2025 | 77.86 | 78.01 | 77.86 | 78.01 | 78.01 | -3.02% | 817 |
| Nov 17, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -2.54% | 1,131 |
| Nov 14, 2025 | 82.75 | 82.75 | 82.54 | 82.54 | 82.54 | -0.81% | 995 |
| Nov 13, 2025 | 81.34 | 83.21 | 81.34 | 83.21 | 83.21 | 1.25% | 740 |
| Nov 11, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 2.57% | 340 |
| Nov 10, 2025 | 81.45 | 81.45 | 80.13 | 80.13 | 80.13 | -1.05% | 1,018 |
| Nov 7, 2025 | 80.92 | 80.98 | 80.92 | 80.98 | 80.98 | 4.23% | 505 |
| Nov 5, 2025 | 78.22 | 78.22 | 77.69 | 77.69 | 77.69 | 1.92% | 1,618 |
| Nov 3, 2025 | 77.20 | 77.20 | 76.23 | 76.23 | 76.23 | -5.48% | 585 |
| Oct 27, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 1.07% | 484 |
| Oct 24, 2025 | 81.15 | 81.31 | 79.80 | 79.80 | 79.80 | -4.17% | 881 |
| Oct 20, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | 1.12% | 367 |
| Oct 17, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 1.33% | 939 |
| Oct 16, 2025 | 81.15 | 81.27 | 81.15 | 81.27 | 81.27 | 5.81% | 5,467 |
| Oct 14, 2025 | 76.99 | 77.69 | 76.81 | 76.81 | 76.81 | -1.84% | 1,412 |
| Oct 13, 2025 | 77.55 | 78.25 | 76.90 | 78.25 | 78.25 | - | 1,510 |
| Oct 10, 2025 | 77.50 | 78.25 | 77.30 | 78.25 | 78.25 | 2.50% | 1,343 |
| Oct 9, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.71% | 525 |
| Oct 8, 2025 | 76.25 | 76.25 | 75.80 | 75.80 | 75.80 | -1.56% | 805 |
| Oct 7, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.43% | 260 |
| Oct 6, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 1.28% | 610 |
| Oct 3, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -2.84% | 1,591 |
| Oct 1, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 2.26% | 644 |
| Sep 30, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -1.61% | 6,908 |
| Sep 26, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.56% | 276 |
| Sep 25, 2025 | 77.65 | 77.65 | 76.90 | 76.90 | 76.90 | 0.29% | 7,557 |
| Sep 24, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -1.03% | 637 |
| Sep 23, 2025 | 76.55 | 78.58 | 76.55 | 77.47 | 77.47 | -0.07% | 2,049 |
| Sep 22, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 1.03% | 2,575 |
| Sep 19, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -0.28% | 953 |
| Sep 18, 2025 | 77.38 | 77.38 | 76.95 | 76.95 | 76.95 | -0.53% | 1,643 |
| Sep 17, 2025 | 77.10 | 77.36 | 77.10 | 77.36 | 77.36 | -2.32% | 948 |
| Sep 15, 2025 | 77.96 | 79.20 | 77.96 | 79.20 | 79.20 | 2.64% | 1,829 |
| Sep 11, 2025 | 77.44 | 77.44 | 77.16 | 77.16 | 77.16 | -0.77% | 1,001 |
| Sep 10, 2025 | 78.01 | 78.01 | 77.76 | 77.76 | 77.76 | 0.47% | 557 |
| Sep 9, 2025 | 79.45 | 79.45 | 77.40 | 77.40 | 77.40 | 0.26% | 1,926 |
| Sep 8, 2025 | 79.50 | 79.50 | 77.20 | 77.20 | 77.20 | -1.29% | 1,285 |
| Sep 5, 2025 | 79.05 | 79.05 | 78.21 | 78.21 | 78.21 | 1.43% | 2,000 |
| Sep 3, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -5.50% | 701 |
| Aug 29, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.79% | 226 |
| Aug 28, 2025 | 82.28 | 82.28 | 80.96 | 80.96 | 80.96 | -0.91% | 20,924 |
| Aug 27, 2025 | 81.44 | 81.70 | 79.66 | 81.70 | 81.70 | -0.31% | 14,663 |