Heineken NV HEIA
EURONEXT · Netherlands · Consumer Non-Durables
€69.66-0.16 (-0.23%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €69.40 | -0.60% | €69.50 | €69.63 | €69.06 | 83.09K |
| 2026-09-30 | €69.82 | +0.49% | €69.90 | €70.60 | €69.80 | 648.01K |
| 2026-09-29 | €69.48 | -1.28% | €69.98 | €70.22 | €69.16 | 707.94K |
| 2026-09-28 | €70.38 | -0.28% | €71.02 | €71.90 | €70.26 | 469.42K |
| 2026-09-25 | €70.58 | -0.87% | €71.10 | €71.54 | €70.58 | 345.64K |
| 2026-09-24 | €71.20 | +0.39% | €71.00 | €71.86 | €71.00 | 356.79K |
| 2026-09-23 | €70.92 | -1.09% | €71.50 | €71.58 | €70.86 | 440.21K |
| 2026-09-22 | €71.70 | +0.87% | €71.24 | €72.44 | €71.20 | 473.70K |
| 2026-09-21 | €71.08 | +0.48% | €70.54 | €71.22 | €70.14 | 451.60K |
| 2026-09-18 | €70.74 | -0.87% | €70.98 | €71.10 | €70.16 | 1.15M |
| 2026-09-17 | €71.36 | -0.45% | €72.54 | €72.60 | €71.36 | 577.52K |
| 2026-09-16 | €71.68 | -0.28% | €71.88 | €72.26 | €71.36 | 725.67K |
| 2026-09-15 | €71.88 | -0.22% | €71.56 | €72.16 | €71.46 | 533.53K |
| 2026-09-14 | €72.04 | +2.50% | €70.56 | €72.76 | €70.56 | 759.57K |
| 2026-09-11 | €70.28 | -1.07% | €71.14 | €71.26 | €70.16 | 458.17K |
| 2026-09-10 | €71.04 | -0.50% | €71.38 | €71.86 | €70.98 | 521.70K |
| 2026-09-09 | €71.40 | -2.49% | €72.36 | €72.56 | €71.30 | 629.80K |
| 2026-09-08 | €73.22 | +1.33% | €72.50 | €73.98 | €72.32 | 609.55K |
| 2026-09-07 | €72.26 | -1.04% | €72.50 | €72.86 | €72.08 | 415.16K |
| 2026-09-04 | €73.02 | +0.38% | €72.58 | €73.64 | €72.28 | 517.96K |
| 2026-09-03 | €72.74 | -0.27% | €72.60 | €73.22 | €72.36 | 402.27K |
| 2026-09-02 | €72.94 | +0.44% | €72.40 | €72.94 | €71.66 | 543.87K |
| 2026-09-01 | €72.62 | -0.11% | €72.92 | €73.36 | €72.32 | 522.07K |
| 2026-08-31 | €72.70 | +0.61% | €72.48 | €72.70 | €72.30 | 1.62M |
| 2026-08-28 | €72.26 | +0.17% | €72.50 | €72.74 | €71.96 | 519.17K |
| 2026-08-27 | €72.14 | -0.93% | €72.20 | €72.36 | €71.54 | 617.54K |
| 2026-08-26 | €72.82 | +0.55% | €72.64 | €73.02 | €72.34 | 533.11K |
| 2026-08-25 | €72.42 | -1.60% | €73.12 | €73.40 | €72.02 | 454.83K |
| 2026-08-24 | €73.60 | +1.63% | €72.70 | €73.74 | €72.52 | 332.91K |
| 2026-08-21 | €72.42 | +0.89% | €71.80 | €72.60 | €71.68 | 461.02K |
| 2026-08-20 | €71.78 | -0.28% | €72.16 | €72.20 | €71.40 | 522.17K |
| 2026-08-19 | €71.98 | -0.36% | €72.22 | €72.32 | €71.14 | 686.57K |
| 2026-08-18 | €72.24 | -0.11% | €72.10 | €72.48 | €71.24 | 737.75K |
| 2026-08-17 | €72.32 | -1.63% | €73.08 | €73.20 | €72.22 | 981.68K |
| 2026-08-14 | €73.52 | -0.51% | €74.04 | €74.04 | €73.24 | 1.59M |
| 2026-08-13 | €73.90 | -0.05% | €74.40 | €74.40 | €73.28 | 2.19M |
| 2026-08-12 | €73.94 | -1.20% | €75.02 | €75.18 | €73.44 | 897.85K |
| 2026-08-11 | €74.84 | -2.27% | €76.48 | €76.58 | €74.84 | 781.83K |
| 2026-08-10 | €76.58 | -0.73% | €77.02 | €77.08 | €75.78 | 659.63K |
| 2026-08-07 | €77.14 | -1.83% | €77.88 | €78.40 | €76.96 | 844.56K |
| 2026-08-06 | €78.58 | -1.03% | €79.76 | €79.90 | €78.36 | 1.27M |
| 2026-08-05 | €79.40 | +2.19% | €78.28 | €80.44 | €78.28 | 2.04M |
| 2026-08-04 | €77.70 | -0.49% | €77.56 | €77.90 | €76.74 | 1.59M |
| 2026-08-03 | €78.08 | -0.59% | €77.98 | €78.86 | €77.52 | 1.14M |
| 2026-07-31 | €78.54 | -0.58% | €78.66 | €79.24 | €78.38 | 1.13M |
| 2026-07-30 | €79.00 | -1.27% | €79.48 | €80.12 | €78.92 | 1.01M |
| 2026-07-29 | €80.02 | +0.43% | €79.36 | €80.02 | €78.28 | 788.50K |
| 2026-07-28 | €79.68 | +3.62% | €77.52 | €79.68 | €77.52 | 988.97K |
| 2026-07-27 | €76.90 | +0.63% | €76.50 | €77.10 | €75.66 | 835.78K |
| 2026-07-24 | €76.42 | +0.92% | €75.60 | €76.42 | €75.60 | 354.18K |
| 2026-07-23 | €75.72 | -2.55% | €77.54 | €77.56 | €75.22 | 596.29K |
| 2026-07-22 | €77.70 | +1.01% | €77.06 | €78.42 | €76.96 | 700.27K |
| 2026-07-21 | €76.92 | -0.44% | €76.98 | €77.38 | €76.68 | 492.73K |
| 2026-07-20 | €77.26 | +0.03% | €76.56 | €77.60 | €76.50 | 495.74K |
| 2026-07-17 | €77.24 | +0.78% | €77.24 | €77.84 | €76.92 | 942.42K |
| 2026-07-16 | €76.64 | +0.82% | €75.82 | €76.64 | €75.32 | 1.02M |
| 2026-07-15 | €76.02 | +0.24% | €75.60 | €76.38 | €75.02 | 650.17K |
| 2026-07-14 | €75.84 | +0.05% | €75.46 | €76.20 | €74.80 | 729.46K |
| 2026-07-13 | €75.80 | 0.00% | €76.00 | €76.64 | €75.10 | 675.28K |
| 2026-07-10 | €75.80 | +1.12% | €74.80 | €75.86 | €74.80 | 869.49K |
| 2026-07-09 | €74.96 | -0.90% | €75.32 | €75.50 | €74.44 | 418.22K |
| 2026-07-08 | €75.64 | -1.54% | €76.40 | €76.52 | €75.56 | 536.59K |
| 2026-07-07 | €76.82 | +2.13% | €76.20 | €77.68 | €76.00 | 608.85K |
| 2026-07-06 | €75.22 | -1.39% | €76.50 | €77.02 | €75.18 | 759.91K |
| 2026-07-03 | €76.28 | -0.52% | €76.48 | €76.58 | €75.70 | 520.02K |
| 2026-07-02 | €76.68 | +2.95% | €75.00 | €76.92 | €74.98 | 659.46K |
| 2026-07-01 | €74.48 | +1.20% | €73.70 | €74.54 | €73.46 | 894.55K |
| 2026-06-30 | €73.60 | -0.30% | €73.54 | €74.28 | €71.80 | 1.15M |
| 2026-06-29 | €73.82 | -0.24% | €73.96 | €74.04 | €72.88 | 513.40K |
| 2026-06-26 | €74.00 | +1.07% | €73.50 | €74.12 | €73.10 | 635.89K |
| 2026-06-25 | €73.22 | -1.80% | €74.26 | €74.62 | €73.22 | 714.98K |
| 2026-06-24 | €74.56 | +2.76% | €72.98 | €74.60 | €72.86 | 999.73K |
| 2026-06-23 | €72.56 | +2.20% | €72.06 | €73.56 | €71.66 | 978.01K |
| 2026-06-22 | €71.00 | +1.52% | €69.92 | €71.16 | €69.38 | 587.68K |
| 2026-06-19 | €69.94 | -1.13% | €70.74 | €70.84 | €69.78 | 1.60M |
| 2026-06-18 | €70.74 | +0.68% | €69.96 | €70.74 | €68.88 | 806.14K |
| 2026-06-17 | €70.26 | -0.28% | €70.42 | €71.22 | €70.26 | 505.27K |
| 2026-06-16 | €70.46 | +0.14% | €70.66 | €71.16 | €69.70 | 634.45K |
| 2026-06-15 | €70.36 | -0.23% | €71.26 | €71.64 | €70.36 | 642.86K |
| 2026-06-12 | €70.52 | -0.20% | €70.66 | €71.44 | €70.28 | 860.39K |
| 2026-06-11 | €70.66 | +1.29% | €69.44 | €70.66 | €69.00 | 1.59M |
| 2026-06-10 | €69.76 | +1.34% | €69.00 | €69.76 | €68.86 | 987.43K |
| 2026-06-09 | €68.84 | +3.58% | €66.12 | €68.98 | €66.12 | 739.25K |
| 2026-06-08 | €66.46 | -0.42% | €66.94 | €67.58 | €66.42 | 775.40K |
| 2026-06-05 | €66.74 | +1.89% | €65.36 | €67.16 | €65.36 | 995.35K |
| 2026-06-04 | €65.50 | -0.82% | €65.82 | €66.50 | €65.40 | 987.75K |
| 2026-06-03 | €66.04 | -0.42% | €66.10 | €67.04 | €65.66 | 1.04M |
| 2026-06-02 | €66.32 | +0.09% | €66.26 | €66.50 | €65.56 | 870.41K |
| 2026-06-01 | €66.26 | -1.19% | €67.06 | €67.06 | €66.14 | 984.74K |
| 2026-05-29 | €67.06 | -2.27% | €69.00 | €69.20 | €66.88 | 2.53M |