Heineken Holding N.V. HEIO
EURONEXT · Netherlands · Consumer Non-Durables
€64.65-0.70 (-1.07%)
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 | €65.00 | -0.54% | €64.95 | €65.60 | €64.65 | 61.95K |
| 2026-09-30 | €65.35 | +0.15% | €65.50 | €66.15 | €65.35 | 169.43K |
| 2026-09-29 | €65.25 | -1.44% | €65.65 | €65.75 | €65.10 | 177.28K |
| 2026-09-28 | €66.20 | -0.45% | €67.05 | €67.65 | €66.05 | 148.75K |
| 2026-09-25 | €66.50 | -0.37% | €66.95 | €67.10 | €66.50 | 149.07K |
| 2026-09-24 | €66.75 | +0.68% | €66.30 | €67.40 | €66.30 | 160.32K |
| 2026-09-23 | €66.30 | -1.49% | €67.00 | €67.20 | €66.25 | 142.26K |
| 2026-09-22 | €67.30 | +1.20% | €66.90 | €67.90 | €66.70 | 150.47K |
| 2026-09-21 | €66.50 | +0.91% | €66.00 | €66.70 | €65.60 | 158.95K |
| 2026-09-18 | €65.90 | -2.01% | €66.95 | €66.95 | €65.90 | 623.46K |
| 2026-09-17 | €67.25 | -0.44% | €68.00 | €68.25 | €67.25 | 149.54K |
| 2026-09-16 | €67.55 | -0.22% | €67.65 | €68.00 | €67.35 | 204.01K |
| 2026-09-15 | €67.70 | -0.37% | €67.20 | €68.00 | €67.20 | 109.21K |
| 2026-09-14 | €67.95 | +2.72% | €66.15 | €68.60 | €66.15 | 143.65K |
| 2026-09-11 | €66.15 | -1.34% | €67.20 | €67.35 | €66.15 | 143.59K |
| 2026-09-10 | €67.05 | +0.07% | €67.10 | €67.55 | €66.75 | 124.79K |
| 2026-09-09 | €67.00 | -2.47% | €68.10 | €68.15 | €66.95 | 171.00K |
| 2026-09-08 | €68.70 | +1.70% | €67.65 | €69.30 | €67.65 | 135.14K |
| 2026-09-07 | €67.55 | -1.03% | €67.90 | €68.10 | €67.50 | 107.08K |
| 2026-09-04 | €68.25 | +0.37% | €67.85 | €68.85 | €67.60 | 139.09K |
| 2026-09-03 | €68.00 | -0.15% | €67.90 | €68.35 | €67.55 | 154.00K |
| 2026-09-02 | €68.10 | +0.52% | €67.55 | €68.10 | €67.00 | 156.05K |
| 2026-09-01 | €67.75 | -0.81% | €68.15 | €68.65 | €67.65 | 154.36K |
| 2026-08-31 | €68.30 | +0.96% | €68.15 | €68.35 | €67.97 | 191.22K |
| 2026-08-28 | €67.65 | +0.07% | €68.00 | €68.15 | €67.60 | 121.23K |
| 2026-08-27 | €67.60 | -0.81% | €67.75 | €67.85 | €67.10 | 154.64K |
| 2026-08-26 | €68.15 | +0.07% | €68.20 | €68.55 | €68.00 | 156.84K |
| 2026-08-25 | €68.10 | -1.66% | €69.00 | €69.05 | €67.80 | 142.17K |
| 2026-08-24 | €69.25 | +1.84% | €68.60 | €69.25 | €68.00 | 110.84K |
| 2026-08-21 | €68.00 | +0.82% | €67.55 | €68.20 | €67.40 | 127.27K |
| 2026-08-20 | €67.45 | -0.59% | €67.90 | €68.03 | €67.00 | 130.61K |
| 2026-08-19 | €67.85 | -0.22% | €68.00 | €68.05 | €67.10 | 191.14K |
| 2026-08-18 | €68.00 | -0.22% | €68.05 | €68.40 | €67.35 | 241.22K |
| 2026-08-17 | €68.15 | -2.22% | €69.35 | €69.40 | €68.15 | 150.37K |
| 2026-08-14 | €69.70 | -0.43% | €70.00 | €70.03 | €69.40 | 149.25K |
| 2026-08-13 | €70.00 | +0.43% | €69.70 | €70.10 | €69.35 | 180.59K |
| 2026-08-12 | €69.70 | -1.27% | €70.70 | €70.75 | €69.25 | 205.48K |
| 2026-08-11 | €70.60 | -2.49% | €72.20 | €72.35 | €70.60 | 144.94K |
| 2026-08-10 | €72.40 | -0.34% | €72.45 | €72.55 | €71.65 | 153.14K |
| 2026-08-07 | €72.65 | -2.29% | €73.40 | €73.50 | €72.40 | 138.48K |
| 2026-08-06 | €74.35 | -0.73% | €75.10 | €75.55 | €73.90 | 151.36K |
| 2026-08-05 | €74.90 | +3.45% | €72.70 | €75.25 | €72.65 | 181.81K |
| 2026-08-04 | €72.40 | -1.03% | €72.90 | €72.90 | €71.90 | 128.49K |
| 2026-08-03 | €73.15 | +0.27% | €72.60 | €73.60 | €72.35 | 175.18K |
| 2026-07-31 | €72.95 | -0.61% | €73.05 | €73.50 | €72.85 | 245.54K |
| 2026-07-30 | €73.40 | -0.74% | €73.65 | €74.20 | €73.30 | 122.81K |
| 2026-07-29 | €73.95 | +0.82% | €73.30 | €73.95 | €72.45 | 131.14K |
| 2026-07-28 | €73.35 | +3.46% | €71.35 | €73.50 | €71.30 | 132.18K |
| 2026-07-27 | €70.90 | +0.57% | €70.70 | €71.20 | €69.85 | 94.29K |
| 2026-07-24 | €70.50 | +0.86% | €70.00 | €70.50 | €69.90 | 87.72K |
| 2026-07-23 | €69.90 | -2.78% | €71.65 | €71.65 | €69.60 | 122.83K |
| 2026-07-22 | €71.90 | +1.20% | €71.30 | €72.30 | €71.05 | 139.13K |
| 2026-07-21 | €71.05 | -0.14% | €71.15 | €71.20 | €70.60 | 147.39K |
| 2026-07-20 | €71.15 | -0.07% | €70.70 | €71.25 | €70.40 | 141.58K |
| 2026-07-17 | €71.20 | +1.21% | €70.90 | €71.50 | €70.55 | 199.51K |
| 2026-07-16 | €70.35 | +1.22% | €69.40 | €70.35 | €68.95 | 128.04K |
| 2026-07-15 | €69.50 | +0.36% | €69.20 | €69.65 | €68.45 | 132.59K |
| 2026-07-14 | €69.25 | 0.00% | €68.90 | €69.60 | €68.35 | 151.38K |
| 2026-07-13 | €69.25 | +0.44% | €69.00 | €69.50 | €68.45 | 98.52K |
| 2026-07-10 | €68.95 | +0.95% | €68.10 | €68.95 | €68.05 | 124.95K |
| 2026-07-09 | €68.30 | -0.87% | €68.60 | €68.85 | €67.80 | 148.77K |
| 2026-07-08 | €68.90 | -1.22% | €69.50 | €69.55 | €68.85 | 191.36K |
| 2026-07-07 | €69.75 | +2.27% | €69.15 | €70.35 | €68.80 | 147.97K |
| 2026-07-06 | €68.20 | -1.16% | €69.40 | €69.75 | €68.20 | 117.86K |
| 2026-07-03 | €69.00 | -0.07% | €69.10 | €69.15 | €68.45 | 115.46K |
| 2026-07-02 | €69.05 | +3.21% | €67.30 | €69.25 | €67.30 | 175.66K |
| 2026-07-01 | €66.90 | +0.22% | €66.60 | €67.10 | €66.20 | 184.63K |
| 2026-06-30 | €66.75 | -0.82% | €66.75 | €67.15 | €65.65 | 240.69K |
| 2026-06-29 | €67.30 | +0.22% | €67.00 | €67.35 | €66.35 | 101.16K |
| 2026-06-26 | €67.15 | +0.75% | €66.80 | €67.20 | €66.60 | 168.49K |
| 2026-06-25 | €66.65 | -1.26% | €67.40 | €67.50 | €66.60 | 210.87K |
| 2026-06-24 | €67.50 | +2.82% | €66.10 | €67.50 | €66.00 | 216.38K |
| 2026-06-23 | €65.65 | +2.18% | €64.10 | €66.35 | €64.10 | 245.41K |
| 2026-06-22 | €64.25 | +1.10% | €63.60 | €64.25 | €62.85 | 183.38K |
| 2026-06-19 | €63.55 | -0.47% | €63.90 | €64.00 | €63.13 | 832.89K |
| 2026-06-18 | €63.85 | +0.31% | €63.45 | €63.85 | €62.40 | 236.33K |
| 2026-06-17 | €63.65 | -0.39% | €63.70 | €64.40 | €63.65 | 223.27K |
| 2026-06-16 | €63.90 | 0.00% | €63.95 | €64.50 | €63.10 | 178.37K |
| 2026-06-15 | €63.90 | -0.39% | €64.80 | €65.10 | €63.90 | 205.94K |
| 2026-06-12 | €64.15 | 0.00% | €64.45 | €64.85 | €64.00 | 197.55K |
| 2026-06-11 | €64.15 | +0.94% | €63.50 | €64.40 | €63.25 | 245.93K |
| 2026-06-10 | €63.55 | +1.19% | €62.60 | €63.65 | €62.60 | 159.26K |
| 2026-06-09 | €62.80 | +3.20% | €60.60 | €62.85 | €60.60 | 195.35K |
| 2026-06-08 | €60.85 | -0.25% | €61.10 | €61.80 | €60.80 | 178.58K |
| 2026-06-05 | €61.00 | +1.67% | €60.00 | €61.45 | €60.00 | 174.29K |
| 2026-06-04 | €60.00 | -1.15% | €60.70 | €61.00 | €60.00 | 176.97K |
| 2026-06-03 | €60.70 | -0.74% | €61.05 | €61.65 | €60.45 | 196.59K |
| 2026-06-02 | €61.15 | +0.66% | €60.70 | €61.17 | €60.22 | 163.28K |
| 2026-06-01 | €60.75 | -1.86% | €61.30 | €61.35 | €60.60 | 216.63K |
| 2026-05-29 | €61.90 | -1.20% | €62.75 | €63.00 | €60.95 | 749.37K |