Heineken N.V. HINKF
94.02 USD +0.07 (+0.07%)
Regular-session close
90.00 Day range 90.00
73.30 52-week range 96.20
- YTD
- +22.34%
- 1 year
- +12.99%
HINKF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | +0.07 | +0.07% | 12,600 |
| Nov 12, 2026 | 94.32 | 94.32 | 93.95 | 93.95 | +0.80 | +0.86% | 800 |
| Nov 11, 2026 | 93.15 | 93.15 | 93.15 | 93.15 | -1.65 | -1.74% | 300 |
| Nov 10, 2026 | 95.30 | 95.30 | 94.80 | 94.80 | +0.81 | +0.86% | 1,000 |
| Nov 9, 2026 | 94.18 | 94.20 | 93.99 | 93.99 | +0.27 | +0.29% | 1,000 |
| Nov 6, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | -0.67 | -0.71% | 400 |
| Nov 5, 2026 | 94.39 | 94.39 | 94.39 | 94.39 | +5.24 | +5.88% | 1,800 |
| Nov 4, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 91.38 | 91.38 | 89.15 | 89.15 | -2.47 | -2.70% | 700 |
| Nov 2, 2026 | 90.00 | 91.62 | 90.00 | 91.62 | +1.87 | +2.08% | 1,800 |
| Oct 30, 2026 | 89.70 | 89.75 | 89.70 | 89.75 | +1.94 | +2.21% | 400 |
| Oct 29, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | -0.52 | -0.59% | 700 |
| Oct 28, 2026 | 88.33 | 88.33 | 88.33 | 88.33 | +1.23 | +1.41% | 300 |
| Oct 27, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | +1.39 | +1.62% | 500 |
| Oct 23, 2026 | 85.71 | 85.71 | 85.71 | 85.71 | -0.78 | -0.90% | 500 |
| Oct 22, 2026 | 86.49 | 86.49 | 86.49 | 86.49 | -0.66 | -0.76% | 300 |
| Oct 21, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | +0.19 | +0.22% | 1,200 |
| Oct 20, 2026 | 86.91 | 86.96 | 86.91 | 86.96 | +1.12 | +1.30% | 400 |
| Oct 19, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | -0.41 | -0.48% | 500 |
| Oct 16, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | +1.44 | +1.70% | 300 |
| Oct 15, 2026 | 85.08 | 85.08 | 84.62 | 84.81 | +1.64 | +1.97% | 800 |
| Oct 14, 2026 | 83.17 | 83.17 | 83.17 | 83.17 | +2.32 | +2.87% | 500 |
| Oct 13, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | +0.27 | +0.34% | 9,300 |
| Oct 12, 2026 | 79.50 | 80.58 | 79.50 | 80.58 | +2.04 | +2.60% | 1,400 |
| Oct 9, 2026 | 78.64 | 78.64 | 78.54 | 78.54 | +0.39 | +0.50% | 700 |
| Oct 8, 2026 | 78.64 | 79.16 | 78.15 | 78.15 | +0.54 | +0.70% | 2,200 |
| Oct 7, 2026 | 80.07 | 80.33 | 77.61 | 77.61 | +0.03 | +0.04% | 1,200 |
| Oct 6, 2026 | 78.13 | 78.13 | 77.58 | 77.58 | -0.67 | -0.86% | 2,100 |
| Oct 5, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | -1.75 | -2.19% | 400 |
| Oct 2, 2026 | 79.00 | 80.00 | 77.44 | 80.00 | +3.87 | +5.08% | 1,200 |
| Oct 1, 2026 | 77.28 | 77.30 | 76.13 | 76.13 | -2.25 | -2.87% | 500 |
| Sep 30, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | +0.08 | +0.10% | 400 |
| Sep 29, 2026 | 77.70 | 78.30 | 77.70 | 78.30 | -2.28 | -2.83% | 12,900 |
| Sep 28, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 80.38 | 80.58 | 80.38 | 80.58 | +1.15 | +1.45% | 900 |
| Sep 23, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | -4.20 | -5.02% | 600 |
| Sep 22, 2026 | 81.70 | 83.63 | 81.26 | 83.63 | +2.13 | +2.61% | 1,100 |
| Sep 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 81.63 | 82.79 | 80.00 | 81.50 | +0.13 | +0.16% | 2,100 |
| Sep 17, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | -2.40 | -2.86% | 400 |
| Sep 16, 2026 | 83.90 | 83.90 | 81.29 | 83.77 | +0.98 | +1.18% | 600 |
| Sep 15, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | -0.96 | -1.15% | 4,300 |
| Sep 14, 2026 | 82.20 | 83.75 | 82.20 | 83.75 | +0.80 | +0.96% | 1,000 |
| Sep 11, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | +0.55 | +0.67% | 5,800 |
| Sep 10, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | -1.80 | -2.14% | 400 |
| Sep 9, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | -0.38 | -0.45% | 300 |
| Sep 8, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 85.07 | 85.07 | 84.58 | 84.58 | -0.06 | -0.07% | 900 |
| Aug 31, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | -0.58 | -0.68% | 900 |
| Aug 28, 2026 | 85.09 | 85.39 | 85.09 | 85.22 | +0.01 | +0.01% | 1,400 |
| Aug 27, 2026 | 84.64 | 85.21 | 84.64 | 85.21 | -1.10 | -1.27% | 800 |
| Aug 26, 2026 | 86.31 | 86.31 | 86.31 | 86.31 | +3.54 | +4.28% | 400 |
| Aug 25, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 84.00 | 84.00 | 82.77 | 82.77 | -2.46 | -2.89% | 1,100 |
| Aug 17, 2026 | 82.97 | 85.39 | 82.97 | 85.23 | -0.97 | -1.13% | 1,000 |
| Aug 14, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | +1.20 | +1.41% | 300 |
65 days, newest first. Daily bars as drawn on the HINKF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.