Heineken Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	61.05	61.45	61.05	61.40	-	1.07%	77,399
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	-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