tiprankstipranks
Heineken NV (GB:0O26)
LSE:0O26
UK Market

Heineken NV (0O26) Historical Prices

87 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
68.69
69.80
68.72
69.10
69.10
+2.95%
297,022
1.39
Apr 07, 2026
67.91
68.48
66.92
67.12
67.12
-1.00%
115,522
0.51
Apr 06, 2026
67.80
68.00
67.26
67.80
67.80
0.00%
0
0.00
Apr 03, 2026
67.80
68.00
67.26
67.80
67.80
0.00%
0
0.00
Apr 02, 2026
67.41
68.00
67.26
67.80
67.80
+0.06%
9,192
0.04
Apr 01, 2026
67.32
68.02
65.50
67.76
67.76
+2.20%
6,809
0.03
Mar 31, 2026
66.18
66.60
65.84
66.30
66.30
+1.35%
28,943
0.12
Mar 30, 2026
65.20
66.76
64.64
65.42
65.42
+0.03%
127,215
0.54
Mar 27, 2026
66.84
66.26
65.30
65.40
65.40
-1.10%
286,489
1.24
Mar 26, 2026
67.01
66.88
65.50
66.13
66.13
+0.26%
24,372
0.11
Mar 25, 2026
67.36
66.68
65.44
65.96
65.96
+0.33%
429,149
1.90
Mar 24, 2026
66.23
66.28
65.50
65.74
65.74
-0.05%
788,425
3.64
Mar 23, 2026
66.00
66.84
64.20
65.77
65.77
-0.41%
72,585
0.34
Mar 20, 2026
67.05
67.44
65.70
66.04
66.04
-2.00%
26,080
0.12
Mar 19, 2026
68.23
70.88
67.14
67.39
67.39
-2.11%
15,964
0.07
Mar 18, 2026
70.54
70.50
68.39
68.84
68.84
-2.33%
71,510
0.30
Mar 17, 2026
71.47
72.38
70.48
70.48
70.48
-0.76%
36,747
0.16
Mar 16, 2026
70.61
72.70
69.76
71.02
71.02
-0.39%
21,571
0.09
Mar 13, 2026
70.37
71.56
68.00
71.30
71.30
+2.47%
11,859
0.05
Mar 12, 2026
71.95
72.38
68.90
69.58
69.58
-1.16%
1,455
<0.01
Mar 11, 2026
70.16
71.06
70.20
70.40
70.40
-0.59%
2,066
<0.01
Mar 10, 2026
71.62
71.58
70.36
70.82
70.82
+0.34%
10,584
0.04
Mar 09, 2026
71.01
71.00
69.56
70.58
70.58
-1.56%
43,477
0.17
Mar 06, 2026
72.82
72.04
70.86
71.70
71.70
-0.22%
91,064
0.35
Mar 05, 2026
73.24
75.10
71.70
71.86
71.86
-1.64%
18,879
0.07
Mar 04, 2026
73.68
74.72
72.96
73.06
73.06
-1.75%
11,589
0.04
Mar 03, 2026
75.62
75.92
74.22
74.36
74.36
-3.20%
47,933
0.18
Mar 02, 2026
76.00
77.96
76.48
76.82
76.82
-2.21%
96,548
0.34
Feb 27, 2026
75.81
78.86
77.00
78.56
78.56
+1.03%
30,280
0.11
Feb 26, 2026
76.23
79.00
76.84
77.76
77.76
-0.59%
388,301
1.38
Feb 25, 2026
77.87
79.78
76.54
78.22
78.22
+0.05%
185,901
0.66
Feb 24, 2026
78.00
79.00
77.56
78.18
78.18
+0.26%
116,934
0.42
Feb 23, 2026
79.01
78.24
77.16
77.98
77.98
+0.85%
2,411
<0.01
Feb 20, 2026
77.81
77.98
76.00
77.32
77.32
+0.68%
199,668
0.70
Feb 19, 2026
76.29
77.88
76.10
76.80
76.80
-0.14%
71,758
0.24
Feb 18, 2026
77.09
79.00
76.04
76.91
76.91
-0.71%
181,964
0.59
Feb 17, 2026
77.38
79.00
77.32
77.46
77.46
-0.85%
18,665
0.06
Feb 16, 2026
79.01
78.46
77.60
77.89
77.89
-0.29%
8,918
0.03
Feb 13, 2026
78.21
81.56
77.78
78.12
78.12
-2.37%
905,068
2.91
Feb 12, 2026
77.01
80.20
76.00
80.02
80.02
+2.11%
158,181
0.50
Feb 11, 2026
75.01
78.60
73.00
78.37
78.37
+4.56%
87,157
0.28
Feb 10, 2026
73.49
74.95
73.70
74.95
74.95
+1.47%
955,198
3.20
Feb 09, 2026
73.01
74.14
73.22
73.86
73.86
+0.25%
18,143
0.06
Feb 06, 2026
73.01
74.98
73.00
73.68
73.68
-0.30%
8,348
0.03
Feb 05, 2026
73.22
74.04
73.00
73.90
73.90
+0.16%
14,305
0.05
Feb 04, 2026
69.81
73.80
70.48
73.78
73.78
+3.13%
129,365
0.42
Feb 03, 2026
69.81
71.54
70.00
71.54
71.54
+1.30%
250,937
0.83
Feb 02, 2026
69.70
71.13
68.00
70.62
70.62
+1.67%
846,995
2.93
Jan 30, 2026
67.91
69.56
68.70
69.46
69.46
+1.05%
3,825
0.01
Jan 29, 2026
67.89
69.06
66.00
68.74
68.74
+2.90%
564,870
2.00
Rows:
50