Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Heineken N.V. logo
HEIA.AS
Heineken N.V.
13:12:12
70.02 €
0.0000 (%0.00)
Previous Close: 70.74
Day Low₺69.78
Day High₺70.84
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HEIA.AS: Heineken N.V. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 72.3228
CLOSE 72.2397

Low

LOW 63.58

High

HIGH 82.78
DATEOPENHIGHLOWCLOSE
01/02/202568.9269.0868.1268.96
01/03/202569.0469.1267.667.74
01/06/202567.668.2666.8868.26
01/07/202568.568.9867.9868.6
01/08/202568.568.6267.1467.56
01/09/202567.2267.7467.0267.24
01/10/20256767.1464.9864.98
01/13/202564.865.1464.1664.6
01/14/202565.2665.7264.0864.08
01/15/202564.3264.563.5864.16
01/16/202564.5665.4464.5465.44
01/17/202566.1266.4865.7266.28
01/20/202566.466.865.866.52
01/21/202566.1866.1865.5466
01/22/202565.7266.2265.6665.82
01/23/202565.5866.4465.5265.78
01/24/20256666.565.966.34
01/27/202566.1867.4866.1867.48
01/28/202567.5468.5867.567.86
01/29/202567.567.766.8867.18
01/30/202567.2667.766.967.52
01/31/202567.5267.6867.167.1
02/03/202565.266.365.1266.2
02/04/202565.3466.0865.265.48
02/05/202565.465.7864.8465.08
02/06/202565.4267.3465.2867.32
02/07/202567.2468.1267.167.92
02/10/202568.168.868.0268.48
02/11/202568.8269.1867.967.96
02/12/202576.2477.87577.54
02/13/202579.3479.977.8879.38
02/14/202579.3480.178.7879.48
02/17/202579.179.2878.1679.06
02/18/202578.8678.9478.1878.7
02/19/202578.678.7477.6677.98
02/20/202577.9878.5276.9477.56
02/21/202577.8678.2477.4478.24
02/24/202578.680.047880.04
02/25/202579.6480.8479.580.72
02/26/202580.9282.7880.6482.28
02/27/202581.4481.780.580.7
02/28/202580.581.480.1281.2
03/03/202581.0881.4280.3280.54
03/04/202580.3281.5880.381.58
03/05/20258181.2680.0480.04
03/06/202580.280.5679.580.16
03/07/202580.881.3879.6881.36
03/10/202581.181.3680.4880.7
03/11/202580.5281.5279.1679.5
03/12/202579.8480.2478.5278.78
03/13/202578.578.677.677.6
03/14/202578.579.3478.1678.68
03/17/202578.7479.2478.4478.84
03/18/20257979.1277.9878.08
03/19/202578.2278.477.8478
03/20/20257878.276.7477.62
03/21/202577.3277.8876.9877.58
03/24/202577.6677.8675.175.6
03/25/202575.675.7474.8674.86
03/26/202574.8875.2874.374.72
03/27/202574.9875.2474.2274.38
03/28/202573.9476.273.9475.82
03/31/202575.275.4474.8475.38
04/01/202575.675.7674.3674.54
04/02/202574.2874.9874.1674.9
04/03/202574.474.6673.6873.88
04/04/202573.8475.3872.9273.36
04/07/202570.8673.9269.4871.78
04/08/202572.573.0671.9273.04
04/09/202571.8272.3270.8271.06
04/10/202573.6873.9272.5272.78
04/11/202573.6874.4472.9674
04/14/20257575.174.0274.12
04/15/202574.2275.1474.1275.14
04/16/202576.5278.927678.92
04/17/202577.579.2677.3478.92
04/22/202579.5479.778.5878.84
04/23/202578.378.4277.3477.58
04/24/202577.5878.1877.5277.6
04/25/202577.0877.9876.7876.78
04/28/202577.178.177.177.52
04/29/202577.5278.0877.3677.54
04/30/202578.0479.0877.8278.7
05/02/202579.2279.3878.479.06
05/05/202579.2879.4478.979
05/06/202579.2279.9879.0679.24
05/07/202579.3279.678.3878.56
05/08/202579.3679.6878.478.52
05/09/202578.5679.578.479.3
05/12/202579.4880.2478.5478.82
05/13/202578.6479.177.8478.02
05/14/202577.6477.7677.2477.76
05/15/202577.978.5277.6478.52
05/16/20257979.4278.2478.78
05/19/202579.1479.3677.9678.84
05/20/202577.3478.877.2878.6
05/21/202578.4478.9478.1678.76
05/22/202578.4678.7477.6478.28
05/23/202578.3878.4275.6876.26
05/26/202576.8877.4876.8277.14
05/27/202577.277.4676.7476.9
05/28/202576.8277.1276.677.02
05/29/202577.1877.6677.0877.62
05/30/202578.0478.8677.8878.42
06/02/202578.178.1477.1278.1
06/03/202578.478.4477.378.04
06/04/202578.4281.6678.0681.2
06/05/202580.9881.179.2879.28
06/06/20257979.3678.7479.04
06/09/202579.0480.027979.46
06/10/202579.6280.279.2280.12
06/11/202580.0280.5279.8280.08
06/12/202579.9680.679.9280.18
06/13/202579.0479.5478.178.1
06/16/202577.7477.9675.575.6
06/17/202575.2675.9275.1475.58
06/18/202575.4875.5874.5475.36
06/19/202574.9475.3274.5474.54
06/20/202575.1475.2274.3674.56
06/23/202573.975.3473.7275.04
06/24/202576.877.2675.6275.62
06/25/202575.0475.372.972.9
06/26/202573.1873.3472.6473.16
06/27/202573.3274.2473.0673.6
06/30/202574.174.5673.8674.02
07/01/202574.2275.7673.9875.76
07/02/202576.0476.7475.8276.58
07/03/202576.8477.2876.476.9
07/04/202576.9477.4876.6276.72
07/07/202576.7476.9475.8475.96
07/08/202575.9676.1274.7475.7
07/09/202576.0476.0474.8475.04
07/10/20257575.874.9875.64
07/11/202575.4275.774.8275.48
07/14/202575.475.9275.1475.44
07/15/202575.775.9275.275.42
07/16/202575.5875.8675.275.38
07/17/202576.176.9275.6276.3
07/18/202576.8277.5676.4877.24
07/21/202577.277.276.5476.94
07/22/202576.7478.3676.7478.02
07/23/202578.9479.2278.2478.42
07/24/202578.8279.0878.0678.5
07/25/202578.478.4477.4877.64
07/28/20257979.0871.0871.08
07/29/202571.5272.571.571.74
07/30/202572.2872.2871.0471.04
07/31/202570.670.868.769.06
08/01/202568.9669.167.467.46
08/04/202567.7267.7466.5867.12
08/05/202567.567.8866.9667.52
08/06/202567.4867.9667.1267.56
08/07/202567.967067.4668.24
08/08/202568.6868.9867.8868.48
08/11/202568.6468.768.0668.28
08/12/202568.6468.767.8668.28
08/13/202568.3468.466868.2
08/14/202568.4868.667.2468.04
08/15/202568.0268.5467.9468.32
08/18/202568.4668.7468.1668.64
08/19/202568.9869.6668.6669.36
08/20/202569.2270.7669.1670.76
08/21/202570.4870.8270.2670.62
08/22/202570.6671.1670.4870.86
08/25/202570.8670.8670.2670.26
08/26/202570.1470.4269.0669.28
08/27/202569.3469.8468.8869.14
08/28/202569.3870.4469.3269.72
08/29/202569.669.886969
09/01/202569.2869.367.8267.96
09/02/202567.8268.8467.4867.68
09/03/202567.2667.3265.5266.64
09/04/202566.967.6666.8867.1
09/05/202567.1267.2466.666.8
09/08/202566.867.0866.3266.96
09/09/20256767.4666.8467.02
09/10/202567.0667.5266.8467.1
09/11/20256767.1266.366.5
09/12/202566.3266.765.9666
09/15/20256667.1665.8466.32
09/16/202565.9466.265.5265.52
09/17/202565.5866.2665.4866.08
09/18/202565.6666.2265.5665.76
09/19/202565.466665.465.56
09/22/202565.1865.8464.9665.08
09/23/20256666.6665.3665.52
09/24/202565.866.3865.5866.26
09/25/202566.5466.9266.2466.28
09/26/202566.6466.7464.5265.98
09/29/20256666.5665.7266.08
09/30/202566.0866.665.666.42
10/01/202566.2467.2466.0866.34
10/02/202566.667.3666.4266.92
10/03/202566.9667.146666
10/06/202566.0466.465.4865.58
10/07/202565.9866.0665.1465.26
10/08/202565.465.9865.2265.92
10/09/20256666.986666.84
10/10/202567.5267.8266.8666.86
10/13/202567.1267.3266.7666.76
10/14/202567.168.166.7466.9
10/15/202567.3468.1467.3267.92
10/16/202568.2269.6968.0869.42
10/17/202569.2670.6269.1470.42
10/20/202570.0871.0470.0870.88
10/21/202570.987170.1470.16
10/22/202569.4271.7669.2870.9
10/23/202571.1271.1469.9270.1
10/24/202570.170.268.5268.8
10/27/202568.969.1268.168.42
10/28/202568.5268.767.9468.44
10/29/202568.368.968.0468.08
10/30/202568.0868.3866.8667.1
10/31/202567.5267.766.6467.04
11/03/202567.267.6466.7267.18
11/04/202567.0668.4466.6868.44
11/05/202568.669.6668.669.5
11/06/202569.569.6268.2669.02
11/07/202569.3670.0668.8469.8
11/10/202570.1670.369.5469.68
11/11/202570.3871.0670.2670.76
11/12/202570.7871.3870.4671.24
11/13/202571.1271.4670.6470.86
11/14/202571.0871.470.0270.18
11/17/202570.3670.3869.3269.48
11/18/202569.1869.2268.1868.3
11/19/202568.569.0268.3268.44
11/20/202568.768.9668.0268.96
11/21/202569.370.9269.370.68
11/24/202570.8870.8869.3669.36
11/25/202569.3669.7869.1469.5
11/26/202569.569.5468.1468.98
11/27/202569.2669.8269.0869.64
11/28/202570.4270.6469.9470.18
12/01/202570.170.669.9270.36
12/02/202570.7670.7869.3669.54
12/03/202569.2670.3669.1469.68
12/04/202569.970.4269.5869.76
12/05/202569.5869.8869.1269.36
12/08/202568.969.226868.08
12/09/202568.2268.5267.3867.5
12/10/202567.5668.0467.2868
12/11/20256869.0267.6869.02
12/12/202568.670.268.5869.64
12/15/202569.6870.369.3869.8
12/16/202569.8670.769.6669.94
12/17/202569.870.169.469.78
12/18/202570.0870.4867.9669.32
12/19/202569.0669.668.6469.52
12/22/202568.8669.2267.7468.5
12/23/202568.768.8868.268.28
12/24/202568.0268.9467.9668.6
12/29/202568.6669.4468.6669.42
12/30/202569.269.8468.7869.64
12/31/202569.6469.7469.3869.74