Heineken Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	67.00	67.30	66.35	67.20	-	0.07%	24,269
Jun 26, 2026	66.80	67.20	66.60	67.15	67.15	0.75%	168,488
Jun 25, 2026	67.40	67.50	66.60	66.65	66.65	-1.26%	210,869
Jun 24, 2026	66.10	67.50	66.00	67.50	67.50	2.82%	216,375
Jun 23, 2026	64.10	66.35	64.10	65.65	65.65	2.18%	245,406
Jun 22, 2026	63.60	64.25	62.85	64.25	64.25	1.10%	183,383
Jun 19, 2026	63.90	64.00	63.13	63.55	63.55	-0.47%	832,890
Jun 18, 2026	63.45	63.85	62.40	63.85	63.85	0.31%	236,325
Jun 17, 2026	63.70	64.40	63.65	63.65	63.65	-0.39%	223,272
Jun 16, 2026	63.95	64.50	63.10	63.90	63.90	-	178,368
Jun 15, 2026	64.80	65.10	63.90	63.90	63.90	-0.39%	205,939
Jun 12, 2026	64.45	64.85	64.00	64.15	64.15	-	197,548
Jun 11, 2026	63.50	64.40	63.25	64.15	64.15	0.94%	245,933
Jun 10, 2026	62.60	63.65	62.60	63.55	63.55	1.19%	159,264
Jun 9, 2026	60.60	62.85	60.60	62.80	62.80	3.20%	195,347
Jun 8, 2026	61.10	61.80	60.80	60.85	60.85	-0.25%	178,584
Jun 5, 2026	60.00	61.45	60.00	61.00	61.00	1.67%	174,289
Jun 4, 2026	60.70	61.00	60.00	60.00	60.00	-1.15%	176,972
Jun 3, 2026	61.05	61.65	60.45	60.70	60.70	-0.74%	196,592
Jun 2, 2026	60.70	61.18	60.23	61.15	61.15	0.66%	163,276
Jun 1, 2026	61.30	61.35	60.60	60.75	60.75	-1.86%	216,626
May 29, 2026	62.75	63.00	60.95	61.90	61.90	-1.20%	749,368
May 28, 2026	63.35	63.60	62.45	62.65	62.65	-2.94%	166,397
May 27, 2026	62.45	64.80	62.35	64.55	64.55	3.61%	252,116
May 26, 2026	63.40	64.05	62.30	62.30	62.30	-2.12%	175,095
May 25, 2026	63.35	63.70	63.25	63.65	63.65	0.71%	112,547
May 22, 2026	63.15	63.85	63.00	63.20	63.20	-0.08%	219,686
May 21, 2026	62.80	63.65	62.70	63.25	63.25	0.72%	225,005
May 20, 2026	61.90	63.30	61.55	62.80	62.80	0.96%	218,475
May 19, 2026	61.05	62.20	61.05	62.20	62.20	2.39%	298,834
May 18, 2026	59.75	60.90	59.75	60.75	60.75	0.66%	150,320
May 15, 2026	59.80	60.45	59.65	60.35	60.35	0.50%	235,106
May 14, 2026	59.90	60.55	59.80	60.05	60.05	0.67%	143,998
May 13, 2026	59.15	59.85	59.15	59.65	59.65	-0.50%	170,675
May 12, 2026	59.45	59.95	59.00	59.95	59.95	0.25%	205,538
May 11, 2026	60.30	60.65	59.80	59.80	59.80	-1.32%	189,252
May 8, 2026	60.50	61.10	60.50	60.60	60.60	-0.41%	195,790
May 7, 2026	61.55	61.55	60.85	60.85	60.85	-0.90%	278,041
May 6, 2026	61.00	61.80	60.65	61.40	61.40	1.07%	252,810
May 5, 2026	59.65	60.80	59.40	60.75	60.75	2.45%	232,317
May 4, 2026	60.55	60.55	59.15	59.30	59.30	-1.82%	181,165
Apr 30, 2026	58.95	60.40	58.75	60.40	60.40	1.85%	252,657
Apr 29, 2026	60.30	60.65	58.95	59.30	59.30	-1.50%	253,952
Apr 28, 2026	59.75	60.45	59.65	60.20	60.20	0.75%	168,016
Apr 27, 2026	59.20	60.05	59.15	59.75	59.75	0.55%	194,967
Apr 24, 2026	60.30	60.80	59.75	60.75	59.42	0.50%	208,163
Apr 23, 2026	61.80	62.00	59.00	60.45	59.13	-2.50%	390,802
Apr 22, 2026	62.15	62.20	61.35	62.00	60.65	0.08%	173,624
Apr 21, 2026	63.35	63.60	61.95	61.95	60.60	-2.67%	276,762
Apr 20, 2026	63.05	63.65	62.95	63.65	62.26	0.08%	164,782