Get the Stockscreener App
79.20
2.64%
2.0401
Heineken N.V Stock (HINKF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 15, 2025 | $79.20 | $77.95 | $1.25 | 1,015.0 | +2.64% |
| Sep 11, 2025 | $77.44 | $77.16 | $0.2751 | 1,001.0 | -0.77% |
| Sep 10, 2025 | $78.01 | $77.76 | $0.2475 | 557.0 | +0.47% |
| Sep 09, 2025 | $79.45 | $77.40 | $2.05 | 1,926.0 | +0.26% |
| Sep 08, 2025 | $79.50 | $77.20 | $2.30 | 1,285.0 | -1.29% |
| Sep 05, 2025 | $79.05 | $78.21 | $0.84 | 2,000.0 | +1.43% |
| Sep 03, 2025 | $77.11 | $77.11 | $0.00 | 701.0 | -5.51% |
| Aug 29, 2025 | $81.60 | $81.60 | $0.00 | 226.0 | +0.79% |
| Aug 28, 2025 | $82.28 | $80.96 | $1.32 | 20,924.0 | -0.91% |
| Aug 27, 2025 | $81.70 | $79.66 | $2.04 | 14,663.0 | -0.31% |
| Aug 26, 2025 | $81.95 | $81.95 | $0.00 | 382.0 | -2.51% |
| Aug 22, 2025 | $84.06 | $83.00 | $1.06 | 874.0 | +2.51% |
| Aug 21, 2025 | $82.00 | $82.00 | $0.00 | 377.0 | +0.49% |
| Aug 20, 2025 | $82.25 | $81.44 | $0.8125 | 897.0 | +2.11% |
Heineken N.V Stock (HINKF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heineken N.V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HINKF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heineken N.V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heineken N.V Stock (HINKF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $79.50 | $77.11 | $2.39 | 8,485.0 | -2.94% |
| Aug, 2025 | $84.06 | $76.46 | $7.60 | 65,648.0 | +3.42% |
| Jul, 2025 | $92.95 | $78.90 | $14.05 | 11,691.0 | -10.40% |
| Jun, 2025 | $93.46 | $84.52 | $8.94 | 14,172.0 | -1.20% |
| May, 2025 | $90.48 | $85.99 | $4.49 | 6,620.0 | -0.60% |
| Apr, 2025 | $92.49 | $74.45 | $18.04 | 126,016.0 | +11.31% |
| Mar, 2025 | $88.75 | $79.70 | $9.05 | 14,521.0 | -4.97% |
| Feb, 2025 | $87.72 | $65.94 | $21.78 | 33,213.0 | +21.21% |
| Jan, 2025 | $71.52 | $65.52 | $6.00 | 37,155.0 | -2.86% |
Heineken N.V Stock (HINKF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $75.11 | $69.21 | $5.90 | 143,837.0 | -3.91% |
| Nov, 2024 | $81.36 | $72.80 | $8.56 | 241,024.0 | -9.60% |
| Oct, 2024 | $89.00 | $79.86 | $9.14 | 70,698.0 | -10.65% |
| Sep, 2024 | $92.92 | $85.87 | $7.05 | 105,686.0 | +0.89% |
| Aug, 2024 | $90.00 | $83.10 | $6.90 | 28,579.0 | +1.59% |
| Jul, 2024 | $97.95 | $88.00 | $9.95 | 20,292.0 | -9.13% |
| Jun, 2024 | $104.9 | $96.84 | $8.06 | 8,291.0 | -1.59% |
| May, 2024 | $104.9 | $95.80 | $9.06 | 39,157.0 | -1.20% |
| Apr, 2024 | $99.60 | $91.44 | $8.16 | 28,675.0 | +2.73% |
| Mar, 2024 | $96.95 | $91.10 | $5.85 | 12,458.0 | +3.76% |
| Feb, 2024 | $102.9 | $93.44 | $9.44 | 5,994.0 | -6.25% |
| Jan, 2024 | $102.2 | $97.55 | $4.65 | 51,382.0 | +0.00% |
Heineken N.V Stock (HINKF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $90.07 | $85.30 | $4.77 | 35,689.0 | +0.78% |
| Sep, 2023 | $94.97 | $86.63 | $8.34 | 321,780.0 | -9.47% |
| Aug, 2023 | $99.20 | $95.98 | $3.21 | 96,050.0 | -0.29% |
| Jul, 2023 | $109.5 | $98.27 | $11.23 | 120,750.0 | -2.55% |
| Jun, 2023 | $102.9 | $99.22 | $3.71 | 92,110.0 | +0.08% |
| May, 2023 | $116.9 | $88.21 | $28.69 | 82,756.0 | -10.85% |
| Apr, 2023 | $114.0 | $108.7 | $5.29 | 22,682.0 | +5.49% |
| Mar, 2023 | $107.2 | $100.5 | $6.74 | 107,686.0 | +4.33% |
| Feb, 2023 | $105.2 | $97.40 | $7.80 | 74,884.0 | +3.53% |
| Jan, 2023 | $99.75 | $95.30 | $4.45 | 16,535.0 | +6.72% |
10.37%
0.84%
Cap:
|
Volume (24h):