Heineken Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	63.95	64.70	63.50	64.25	-	2.96%	40,781
Apr 7, 2026	63.50	63.50	62.20	62.40	62.40	-0.72%	163,127
Apr 2, 2026	62.40	63.15	62.40	62.85	62.85	0.24%	132,120
Apr 1, 2026	62.10	63.05	62.05	62.70	62.70	2.20%	188,953
Mar 31, 2026	61.25	61.75	61.05	61.35	61.35	0.57%	192,965
Mar 30, 2026	60.60	61.00	60.10	61.00	61.00	0.74%	188,065
Mar 27, 2026	61.45	61.53	60.45	60.55	60.55	-1.30%	157,859
Mar 26, 2026	61.10	61.90	61.10	61.35	61.35	0.41%	140,006
Mar 25, 2026	61.10	61.55	60.55	61.10	61.10	0.49%	160,240
Mar 24, 2026	61.50	61.50	60.65	60.80	60.80	-0.33%	160,015
Mar 23, 2026	60.90	62.25	60.05	61.00	61.00	-1.13%	192,489
Mar 20, 2026	62.90	63.00	61.15	61.70	61.70	-1.44%	359,549
Mar 19, 2026	63.40	63.70	62.60	62.60	62.60	-2.87%	175,688
Mar 18, 2026	65.90	66.00	63.90	64.45	64.45	-2.50%	210,854
Mar 17, 2026	66.30	66.60	65.70	66.10	66.10	-	237,554
Mar 16, 2026	65.90	66.80	65.75	66.10	66.10	0.08%	137,824
Mar 13, 2026	64.70	66.55	64.70	66.05	66.05	1.07%	181,735
Mar 12, 2026	65.90	65.95	64.95	65.35	65.35	-0.83%	118,152
Mar 11, 2026	66.10	66.60	65.70	65.90	65.90	-0.90%	184,952
Mar 10, 2026	67.05	67.15	65.85	66.50	66.50	0.38%	189,335
Mar 9, 2026	66.80	66.80	65.40	66.25	66.25	-1.85%	148,904
Mar 6, 2026	68.05	68.15	66.65	67.50	67.50	-0.66%	240,796
Mar 5, 2026	68.65	68.95	67.55	67.95	67.95	-0.88%	211,671
Mar 4, 2026	69.75	69.95	68.30	68.55	68.55	-1.22%	199,979
Mar 3, 2026	71.00	71.25	69.40	69.40	69.40	-3.48%	162,404
Mar 2, 2026	72.35	72.85	71.80	71.90	71.90	-1.78%	202,429
Feb 27, 2026	72.35	73.70	71.85	73.20	73.20	0.97%	476,955
Feb 26, 2026	71.90	72.80	71.50	72.50	72.50	0.55%	197,163
Feb 25, 2026	73.00	73.15	71.50	72.10	72.10	-1.03%	198,384
Feb 24, 2026	72.65	73.20	72.15	72.85	72.85	0.48%	280,253
Feb 23, 2026	71.85	72.50	71.55	72.50	72.50	0.97%	167,903
Feb 20, 2026	71.55	71.95	70.85	71.80	71.80	1.27%	249,677
Feb 19, 2026	70.95	71.10	70.30	70.90	70.90	-0.42%	258,193
Feb 18, 2026	71.35	71.35	70.35	71.20	71.20	-0.14%	184,019
Feb 17, 2026	71.40	71.55	70.65	71.30	71.30	0.49%	205,606
Feb 16, 2026	70.80	71.45	70.05	70.95	70.95	0.14%	140,452
Feb 13, 2026	71.65	71.85	70.65	70.85	70.85	-1.80%	252,641
Feb 12, 2026	70.50	72.35	70.30	72.15	72.15	3.07%	336,917
Feb 11, 2026	66.60	70.30	66.60	70.00	70.00	4.09%	359,367
Feb 10, 2026	66.45	67.25	66.15	67.25	67.25	1.20%	260,970
Feb 9, 2026	66.35	66.65	65.85	66.45	66.45	0.08%	154,099
Feb 6, 2026	66.30	66.80	65.90	66.40	66.40	-0.38%	132,357
Feb 5, 2026	65.50	66.65	65.35	66.65	66.65	1.52%	234,504
Feb 4, 2026	64.00	65.85	63.75	65.65	65.65	2.26%	187,822
Feb 3, 2026	63.75	64.25	63.35	64.20	64.20	1.10%	155,444
Feb 2, 2026	63.00	64.00	63.00	63.50	63.50	1.93%	157,442
Jan 30, 2026	61.90	62.70	61.90	62.30	62.30	0.16%	251,539
Jan 29, 2026	60.90	62.30	60.90	62.20	62.20	2.64%	292,799
Jan 28, 2026	61.00	61.00	59.85	60.60	60.60	-0.41%	154,354
Jan 27, 2026	60.50	60.88	60.15	60.85	60.85	0.58%	383,429