Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	77.76	77.76	76.74	77.26	77.26	-1.50%	44
Feb 27, 2026	78.12	78.72	78.12	78.44	78.44	0.51%	38
Feb 26, 2026	77.16	78.04	76.90	78.04	78.04	0.91%	189
Feb 25, 2026	77.62	77.62	76.88	77.34	77.34	-0.85%	385
Feb 24, 2026	78.00	78.00	78.00	78.00	78.00	0.05%	94
Feb 23, 2026	77.88	77.96	77.88	77.96	77.96	1.01%	162
Feb 20, 2026	77.18	77.18	77.18	77.18	77.18	0.39%	21
Feb 19, 2026	76.58	76.94	76.54	76.88	76.88	-0.08%	284
Feb 18, 2026	76.86	76.94	76.78	76.94	76.94	-0.65%	229
Feb 17, 2026	78.26	78.26	77.36	77.44	77.44	-0.54%	743
Feb 16, 2026	78.16	78.16	77.78	77.86	77.86	0.03%	90
Feb 13, 2026	79.08	79.22	77.84	77.84	77.84	-2.80%	4,080
Feb 12, 2026	79.62	80.08	79.62	80.08	80.08	3.09%	634
Feb 11, 2026	77.48	78.20	76.84	77.68	77.68	3.57%	6,802
Feb 10, 2026	74.16	75.00	74.16	75.00	75.00	1.57%	1,125
Feb 9, 2026	73.84	73.84	73.84	73.84	73.84	0.35%	136
Feb 6, 2026	73.68	73.68	73.58	73.58	73.58	0.55%	379
Feb 5, 2026	73.52	73.90	73.18	73.18	73.18	-0.44%	434
Feb 4, 2026	72.54	73.74	72.54	73.50	73.50	2.80%	1,380
Feb 3, 2026	70.68	71.50	70.56	71.50	71.50	1.27%	190
Feb 2, 2026	70.74	70.74	70.60	70.60	70.60	1.88%	174
Jan 30, 2026	69.04	69.30	69.04	69.30	69.30	0.87%	139
Jan 29, 2026	68.78	68.84	67.80	68.70	68.70	1.78%	2,634
Jan 28, 2026	66.90	67.50	66.90	67.50	67.50	0.63%	58
Jan 27, 2026	66.94	67.08	66.94	67.08	67.08	0.18%	285
Jan 26, 2026	67.64	67.64	66.96	66.96	66.96	-1.12%	524
Jan 23, 2026	67.72	67.72	67.72	67.72	67.72	-0.38%	130
Jan 22, 2026	67.98	67.98	67.98	67.98	67.98	1.64%	290
Jan 21, 2026	66.82	67.34	66.82	66.88	66.88	0.12%	134
Jan 20, 2026	67.08	67.08	66.80	66.80	66.80	-0.65%	155
Jan 19, 2026	67.18	67.40	67.16	67.24	67.24	-1.44%	423
Jan 16, 2026	68.22	68.22	68.22	68.22	68.22	0.24%	-
Jan 15, 2026	67.90	68.06	67.88	68.06	68.06	-0.29%	762
Jan 14, 2026	68.30	68.30	68.18	68.26	68.26	2.03%	1,025
Jan 13, 2026	66.60	66.90	66.34	66.90	66.90	-0.24%	924
Jan 12, 2026	68.02	68.44	65.82	67.06	67.06	-3.70%	1,844
Jan 9, 2026	69.64	69.64	69.64	69.64	69.64	-	50
Jan 8, 2026	69.64	69.64	69.64	69.64	69.64	1.60%	160
Jan 7, 2026	68.26	68.64	68.26	68.54	68.54	0.68%	238
Jan 6, 2026	66.86	68.08	66.86	68.08	68.08	0.18%	2,000
Jan 5, 2026	68.86	68.86	67.88	67.96	67.96	-1.68%	2,371
Jan 2, 2026	69.10	69.20	68.68	69.12	69.12	-0.14%	566
Dec 30, 2025	68.90	69.22	68.90	69.22	69.22	0.03%	2,167
Dec 29, 2025	68.86	69.20	68.86	69.20	69.20	1.35%	1,479
Dec 23, 2025	68.54	68.54	68.16	68.28	68.28	-0.18%	496
Dec 22, 2025	67.88	68.44	67.88	68.40	68.40	-1.41%	2,357
Dec 19, 2025	68.80	69.44	68.80	69.38	69.38	0.23%	231
Dec 18, 2025	70.36	70.36	68.38	69.22	69.22	-0.80%	18
Dec 17, 2025	69.78	69.82	69.68	69.78	69.78	-0.09%	31
Dec 16, 2025	70.26	70.44	69.84	69.84	69.84	0.20%	73