Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	72.00	72.00	70.82	71.70	71.70	-0.22%	739,154
Mar 5, 2026	73.00	73.34	71.66	71.86	71.86	-1.51%	802,203
Mar 4, 2026	74.64	74.74	72.96	72.96	72.96	-1.88%	566,342
Mar 3, 2026	75.50	75.94	74.16	74.36	74.36	-2.97%	604,115
Mar 2, 2026	77.00	77.98	75.66	76.64	76.64	-2.44%	608,783
Feb 27, 2026	77.16	78.88	76.86	78.56	78.56	1.26%	1,143,047
Feb 26, 2026	77.02	77.82	76.86	77.58	77.58	0.28%	944,169
Feb 25, 2026	78.22	78.36	76.54	77.36	77.36	-0.87%	964,922
Feb 24, 2026	78.14	78.58	77.54	78.04	78.04	0.10%	473,401
Feb 23, 2026	77.42	78.28	77.16	77.96	77.96	0.80%	779,133
Feb 20, 2026	77.48	77.90	76.86	77.34	77.34	0.57%	647,608
Feb 19, 2026	76.66	77.20	76.08	76.90	76.90	-0.05%	692,104
Feb 18, 2026	77.48	77.52	76.32	76.94	76.94	-0.49%	629,716
Feb 17, 2026	77.90	78.52	77.32	77.32	77.32	-0.80%	536,271
Feb 16, 2026	78.20	78.40	77.62	77.94	77.94	-0.18%	405,856
Feb 13, 2026	79.66	79.68	77.78	78.08	78.08	-2.55%	982,530
Feb 12, 2026	78.50	80.24	78.18	80.12	80.12	2.90%	1,566,238
Feb 11, 2026	75.50	78.66	75.30	77.86	77.86	4.40%	2,096,688
Feb 10, 2026	73.82	74.98	73.62	74.58	74.58	0.97%	962,535
Feb 9, 2026	73.50	74.14	73.22	73.86	73.86	0.24%	575,181
Feb 6, 2026	73.52	74.44	73.28	73.68	73.68	-0.27%	697,890
Feb 5, 2026	73.60	74.06	73.04	73.88	73.88	0.38%	651,703
Feb 4, 2026	70.72	73.78	70.68	73.60	73.60	2.79%	1,056,724
Feb 3, 2026	70.58	71.60	70.36	71.60	71.60	1.56%	515,210
Feb 2, 2026	70.00	71.14	70.00	70.50	70.50	1.67%	684,344
Jan 30, 2026	68.80	69.56	68.60	69.34	69.34	0.78%	649,576
Jan 29, 2026	67.90	69.08	67.76	68.80	68.80	1.78%	911,823
Jan 28, 2026	66.80	67.78	66.32	67.60	67.60	0.93%	772,566
Jan 27, 2026	66.94	67.34	66.64	66.98	66.98	-0.21%	656,438
Jan 26, 2026	67.20	67.70	66.82	67.12	67.12	-0.94%	596,767
Jan 23, 2026	67.56	68.30	67.48	67.76	67.76	-0.32%	573,990
Jan 22, 2026	67.86	68.30	67.30	67.98	67.98	1.46%	690,808
Jan 21, 2026	66.68	67.72	66.60	67.00	67.00	0.15%	608,285
Jan 20, 2026	67.24	67.38	66.54	66.90	66.90	-0.54%	528,387
Jan 19, 2026	67.60	67.98	67.10	67.26	67.26	-1.26%	391,532
Jan 16, 2026	67.74	68.58	67.70	68.12	68.12	0.24%	865,365
Jan 15, 2026	68.16	68.72	67.44	67.96	67.96	-0.44%	952,936
Jan 14, 2026	67.00	68.38	66.82	68.26	68.26	2.06%	1,164,474
Jan 13, 2026	67.00	67.18	66.14	66.88	66.88	-0.45%	1,203,152
Jan 12, 2026	69.26	69.52	65.74	67.18	67.18	-4.14%	2,799,718
Jan 9, 2026	69.32	70.16	69.32	70.08	70.08	0.81%	455,961
Jan 8, 2026	67.84	69.92	67.84	69.52	69.52	2.48%	783,133
Jan 7, 2026	68.14	68.86	67.48	67.84	67.84	-0.64%	675,249
Jan 6, 2026	67.46	68.28	66.42	68.28	68.28	0.35%	1,408,933
Jan 5, 2026	69.00	69.08	67.74	68.04	68.04	-1.39%	791,376
Jan 2, 2026	69.50	69.64	68.62	69.00	69.00	-1.06%	625,157
Dec 31, 2025	69.64	69.74	69.38	69.74	69.74	0.14%	154,677
Dec 30, 2025	69.20	69.84	68.78	69.64	69.64	0.32%	458,316
Dec 29, 2025	68.66	69.44	68.66	69.42	69.42	1.20%	526,030
Dec 24, 2025	68.02	68.94	67.96	68.60	68.60	0.47%	189,221