Heineken Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	66.10	66.60	65.70	65.70	65.70	-0.83%	507
Mar 16, 2026	65.93	66.70	65.90	66.25	66.25	2.40%	145,640
Mar 13, 2026	65.00	66.55	64.70	64.70	64.70	-1.82%	49,731
Mar 12, 2026	65.83	65.95	65.30	65.90	65.90	0.15%	51,031
Mar 11, 2026	65.63	66.65	65.70	65.80	65.80	-0.75%	2,577
Mar 10, 2026	67.83	67.15	66.00	66.30	66.30	-0.15%	1,029
Mar 9, 2026	65.15	66.80	65.55	66.40	66.40	-1.08%	226
Mar 6, 2026	68.68	68.10	66.80	67.13	67.13	-0.85%	876
Mar 5, 2026	69.53	68.75	67.70	67.70	67.70	-1.31%	652
Mar 4, 2026	69.73	70.40	68.60	68.60	68.60	-1.65%	3,567
Mar 3, 2026	71.40	71.30	69.75	69.75	69.75	-3.06%	2,134
Mar 2, 2026	73.00	72.75	71.95	71.95	71.95	-2.11%	48
Feb 27, 2026	71.68	73.65	72.30	73.50	73.50	1.03%	7,131
Feb 26, 2026	72.30	72.75	71.75	72.75	72.75	1.68%	1,117
Feb 25, 2026	73.00	73.15	71.55	71.55	71.55	-1.87%	38,642
Feb 24, 2026	72.53	73.10	72.35	72.91	72.91	0.78%	28,588
Feb 23, 2026	71.53	72.35	71.65	72.35	72.35	0.91%	1,905
Feb 20, 2026	71.40	71.80	70.95	71.70	71.70	1.06%	1,124
Feb 19, 2026	70.53	71.10	70.55	70.95	70.95	-0.28%	68,043
Feb 18, 2026	71.10	71.40	70.45	71.15	71.15	0.22%	28,387
Feb 17, 2026	69.83	71.45	70.95	70.99	70.99	-0.22%	7,793
Feb 16, 2026	70.78	71.20	70.15	71.15	71.15	0.42%	6,892
Feb 13, 2026	70.78	71.85	70.75	70.85	70.85	-1.73%	115,181
Feb 12, 2026	70.20	72.30	70.40	72.10	72.10	3.44%	5,802
Feb 11, 2026	66.35	70.00	66.00	69.70	69.70	3.87%	52,557
Feb 10, 2026	66.45	67.10	66.40	67.10	67.10	1.05%	223,524
Feb 9, 2026	66.40	66.60	66.00	66.40	66.40	-0.29%	18,164
Feb 6, 2026	64.58	66.65	66.10	66.60	66.59	0.29%	1,848
Feb 5, 2026	65.40	66.45	65.40	66.40	66.40	0.99%	8,857
Feb 4, 2026	63.58	65.90	63.70	65.75	65.75	2.33%	55,710
Feb 3, 2026	63.53	64.25	63.45	64.25	64.25	1.27%	5,427
Feb 2, 2026	62.93	64.00	62.95	63.44	63.44	1.83%	520
Jan 30, 2026	61.53	62.65	61.70	62.30	62.30	0.40%	18,951
Jan 29, 2026	60.00	62.20	60.70	62.05	62.05	1.97%	68,733
Jan 28, 2026	60.58	61.00	59.95	60.85	60.85	0.25%	127
Jan 27, 2026	60.20	60.75	60.20	60.70	60.70	0.33%	116,207
Jan 26, 2026	60.53	61.05	60.15	60.50	60.50	-1.06%	280
Jan 23, 2026	60.53	61.65	60.85	61.15	61.15	-0.41%	1,758
Jan 22, 2026	61.88	61.70	60.95	61.40	61.40	1.49%	133
Jan 21, 2026	60.40	61.05	60.40	60.50	60.50	0.33%	153,030
Jan 20, 2026	61.00	61.30	60.20	60.30	60.30	-1.55%	755
Jan 19, 2026	61.20	61.35	60.70	61.25	61.25	-0.57%	137,963
Jan 16, 2026	61.05	61.90	61.30	61.60	61.60	0.24%	4,278
Jan 15, 2026	62.00	62.18	61.35	61.45	61.45	-0.65%	6,155
Jan 14, 2026	61.00	61.95	60.65	61.85	61.85	2.58%	7,247
Jan 13, 2026	61.30	61.75	59.80	60.30	60.30	0.47%	37,984
Jan 12, 2026	62.45	63.00	59.30	60.02	60.01	-4.21%	21,198
Jan 9, 2026	62.20	63.00	62.25	62.65	62.65	0.56%	1,693
Jan 8, 2026	60.83	62.70	61.10	62.30	62.30	0.94%	6,845
Jan 7, 2026	61.68	61.90	60.90	61.72	61.72	2.93%	41,965