Heineken Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.75	59.85	59.70	59.75	-	-	3,513
Apr 27, 2026	59.20	60.05	59.15	59.75	59.75	-1.65%	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
Apr 17, 2026	62.80	63.60	62.55	63.60	62.21	1.11%	214,713
Apr 16, 2026	63.05	63.35	62.75	62.90	61.53	-	189,821
Apr 15, 2026	63.45	63.90	62.75	62.90	61.53	-1.41%	155,504
Apr 14, 2026	63.80	64.00	63.50	63.80	62.41	0.87%	190,986
Apr 13, 2026	63.00	63.40	63.00	63.25	61.87	-0.86%	174,366
Apr 10, 2026	63.50	63.90	63.13	63.80	62.41	0.95%	186,235
Apr 9, 2026	64.00	64.05	62.50	63.20	61.82	-1.33%	231,488
Apr 8, 2026	63.95	64.90	63.50	64.05	62.65	2.64%	199,508
Apr 7, 2026	63.50	63.50	62.20	62.40	61.04	-0.72%	163,127
Apr 2, 2026	62.40	63.15	62.40	62.85	61.48	0.24%	132,120
Apr 1, 2026	62.10	63.05	62.05	62.70	61.33	2.20%	188,953
Mar 31, 2026	61.25	61.75	61.05	61.35	60.01	0.57%	192,965
Mar 30, 2026	60.60	61.00	60.10	61.00	59.67	0.74%	188,065
Mar 27, 2026	61.45	61.53	60.45	60.55	59.23	-1.30%	157,859
Mar 26, 2026	61.10	61.90	61.10	61.35	60.01	0.41%	140,006
Mar 25, 2026	61.10	61.55	60.55	61.10	59.77	0.49%	160,240
Mar 24, 2026	61.50	61.50	60.65	60.80	59.47	-0.33%	160,015
Mar 23, 2026	60.90	62.25	60.05	61.00	59.67	-1.13%	192,489
Mar 20, 2026	62.90	63.00	61.15	61.70	60.35	-1.44%	359,549
Mar 19, 2026	63.40	63.70	62.60	62.60	61.23	-2.87%	175,688
Mar 18, 2026	65.90	66.00	63.90	64.45	63.04	-2.50%	210,854
Mar 17, 2026	66.30	66.60	65.70	66.10	64.66	-	237,554
Mar 16, 2026	65.90	66.80	65.75	66.10	64.66	0.08%	137,824
Mar 13, 2026	64.70	66.55	64.70	66.05	64.61	1.07%	181,735
Mar 12, 2026	65.90	65.95	64.95	65.35	63.92	-0.83%	118,152
Mar 11, 2026	66.10	66.60	65.70	65.90	64.46	-0.90%	184,952
Mar 10, 2026	67.05	67.15	65.85	66.50	65.05	0.38%	189,335
Mar 9, 2026	66.80	66.80	65.40	66.25	64.80	-1.85%	148,904
Mar 6, 2026	68.05	68.15	66.65	67.50	66.03	-0.66%	240,796
Mar 5, 2026	68.65	68.95	67.55	67.95	66.47	-0.88%	211,671
Mar 4, 2026	69.75	69.95	68.30	68.55	67.05	-1.22%	199,979
Mar 3, 2026	71.00	71.25	69.40	69.40	67.88	-3.48%	162,404
Mar 2, 2026	72.35	72.85	71.80	71.90	70.33	-1.78%	202,429
Feb 27, 2026	72.35	73.70	71.85	73.20	71.60	0.97%	476,955
Feb 26, 2026	71.90	72.80	71.50	72.50	70.92	0.55%	197,163
Feb 25, 2026	73.00	73.15	71.50	72.10	70.53	-1.03%	198,384
Feb 24, 2026	72.65	73.20	72.15	72.85	71.26	0.48%	280,253
Feb 23, 2026	71.85	72.50	71.55	72.50	70.92	0.97%	167,903
Feb 20, 2026	71.55	71.95	70.85	71.80	70.23	1.27%	249,677
Feb 19, 2026	70.95	71.10	70.30	70.90	69.35	-0.42%	258,193
Feb 18, 2026	71.35	71.35	70.35	71.20	69.65	-0.14%	184,019
Feb 17, 2026	71.40	71.55	70.65	71.30	69.74	0.49%	205,606
Feb 16, 2026	70.80	71.45	70.05	70.95	69.40	0.14%	140,452