Heineken N.V.
HEINYOTCConsumer Defensive● Active
$38.33
$-0.09(-0.23%)
Market Cap$42.7B
P/E Ratio—
52W High$47.63
52W Low$37.03
Heineken N.V.（HEINY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
heiny · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.88
Jun 24, 2021
-38.1% from here
5-Year Low5Y
$32.77
Jan 13, 2025
+17.0% from low
IPO Priceadj.
$9.61
Nov 18, 1996
+298.9% since IPO
1 Year Ago
$45.39
Jun 9, 2025
-15.6% in 1Y
5 Years Ago
$60.11
Jun 8, 2021
-36.2% in 5Y
10 Years Ago
$47.54
Jun 8, 2016
-19.4% in 10Y
Historical Price Data · HEINY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.51 | $38.64 | $38.24 | $38.33 | $38.33 | 144K | -0.47% |
| Jun 5, 2026 | $38.63 | $38.81 | $38.40 | $38.42 | $38.42 | 252K | -0.54% |
| Jun 4, 2026 | $38.52 | $38.52 | $37.90 | $37.96 | $37.96 | 69K | -1.45% |
| Jun 3, 2026 | $38.35 | $38.38 | $38.11 | $38.16 | $38.16 | 61K | -0.50% |
| Jun 2, 2026 | $38.22 | $38.65 | $38.19 | $38.55 | $38.55 | 100K | +0.86% |
| Jun 1, 2026 | $38.52 | $38.63 | $38.38 | $38.44 | $38.44 | 79K | -0.21% |
| May 29, 2026 | $39.41 | $39.41 | $38.92 | $38.95 | $38.95 | 85K | -1.17% |
| May 28, 2026 | $40.18 | $40.44 | $39.93 | $39.93 | $39.93 | 47K | -0.62% |
| May 27, 2026 | $41.18 | $41.49 | $41.05 | $41.26 | $41.26 | 48K | +0.19% |
| May 26, 2026 | $40.28 | $40.28 | $39.47 | $39.50 | $39.50 | 56K | -1.94% |
| May 22, 2026 | $40.16 | $40.16 | $39.84 | $39.90 | $39.90 | 47K | -0.65% |
| May 21, 2026 | $39.79 | $40.30 | $39.62 | $40.24 | $40.24 | 45K | +1.13% |
| May 20, 2026 | $39.63 | $39.80 | $39.40 | $39.56 | $39.56 | 54K | -0.18% |
| May 19, 2026 | $38.94 | $39.28 | $38.87 | $39.10 | $39.10 | 83K | +0.41% |
| May 18, 2026 | $38.30 | $38.67 | $38.30 | $38.66 | $38.66 | 102K | +0.94% |
| May 15, 2026 | $38.05 | $38.46 | $38.05 | $38.31 | $38.31 | 100K | +0.68% |
| May 14, 2026 | $38.20 | $38.23 | $37.64 | $37.64 | $37.64 | 153K | -1.47% |
| May 13, 2026 | $37.58 | $37.85 | $37.38 | $37.76 | $37.76 | 98K | +0.48% |
| May 12, 2026 | $37.72 | $38.11 | $37.49 | $38.00 | $38.00 | 225K | +0.74% |
| May 11, 2026 | $38.55 | $38.55 | $37.98 | $38.14 | $38.14 | 109K | -1.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HEINY
Jan 1 → Dec 31 · 6 years2026-5.5%$40.56 → $38.33
-5.5%
2025+15.0%$35.48 → $40.80
+15.0%
2024-28.6%$49.58 → $35.38
-28.6%
2023+7.8%$47.30 → $50.98
+7.8%
2022-17.9%$57.30 → $47.02
-17.9%
2021-6.5%$60.47 → $56.55
-6.5%
Best Year2025 · +15.0%
Worst Year2024 · -28.6%
Positive Years2 / 6
Avg Annual Return-6.0%
6Y Total Return-36.6%
6Y CAGR~-7.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in HEINY?
If you invested $1,000 in HEINY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$806
Total Return-19.4%
CAGR~-2.1% / yr
Profit$-194
Based on Jun 8, 2016 · $47.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Heineken N.V.（HEINY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $38.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HEINY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HEINY 历史股价FMP 日线复权 OHLCV