Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	77.81	77.98	76.00	77.32	77.32	0.68%	199,668
Feb 19, 2026	76.29	77.88	76.10	76.80	76.80	-0.14%	71,758
Feb 18, 2026	77.09	79.00	76.04	76.91	76.91	-0.71%	181,964
Feb 17, 2026	77.38	79.00	77.32	77.46	77.46	-0.56%	18,665
Feb 16, 2026	79.01	78.46	77.60	77.89	77.89	-0.29%	8,918
Feb 13, 2026	78.21	81.56	77.78	78.12	78.12	-2.37%	905,068
Feb 12, 2026	77.01	80.20	76.00	80.02	80.02	2.11%	158,181
Feb 11, 2026	75.01	78.60	73.00	78.37	78.37	4.56%	87,157
Feb 10, 2026	73.49	74.95	73.70	74.95	74.95	1.47%	955,198
Feb 9, 2026	73.01	74.14	73.22	73.86	73.86	0.25%	18,143
Feb 6, 2026	73.01	74.98	73.00	73.68	73.68	-0.30%	8,348
Feb 5, 2026	73.22	74.04	73.00	73.90	73.90	0.16%	14,305
Feb 4, 2026	69.81	73.80	70.48	73.78	73.78	3.13%	129,365
Feb 3, 2026	69.81	71.54	70.00	71.54	71.54	1.30%	250,937
Feb 2, 2026	69.70	71.13	68.00	70.62	70.62	1.67%	846,995
Jan 30, 2026	67.91	69.56	68.70	69.46	69.46	1.05%	3,825
Jan 29, 2026	67.89	69.06	66.00	68.74	68.74	2.90%	564,870
Jan 28, 2026	66.90	68.48	66.00	66.80	66.80	-0.27%	917,316
Jan 27, 2026	67.20	67.78	66.00	66.98	66.98	-0.21%	21,162
Jan 26, 2026	67.41	68.48	66.86	67.12	67.12	-0.74%	42,909
Jan 23, 2026	67.55	68.28	67.50	67.62	67.62	-0.34%	259,208
Jan 22, 2026	68.00	68.28	66.50	67.85	67.85	1.45%	391,927
Jan 21, 2026	66.50	67.72	66.60	66.88	66.88	0.06%	2,664
Jan 20, 2026	67.01	68.76	66.54	66.84	66.84	-0.49%	501,543
Jan 19, 2026	67.45	68.50	67.12	67.17	67.17	-1.42%	636,447
Jan 16, 2026	67.87	68.58	67.66	68.14	68.13	0.21%	637,836
Jan 15, 2026	67.76	68.70	66.00	67.99	67.99	1.48%	146,333
Jan 14, 2026	66.98	68.38	66.84	67.00	67.00	0.25%	341,007
Jan 13, 2026	67.01	67.98	66.16	66.83	66.83	0.06%	500,693
Jan 12, 2026	69.01	70.22	65.74	66.79	66.79	-4.56%	474,485
Jan 9, 2026	69.09	71.12	68.50	69.98	69.98	0.84%	1,061,309
Jan 8, 2026	67.43	69.94	66.00	69.40	69.40	0.95%	992,050
Jan 7, 2026	67.81	69.20	66.00	68.75	68.75	2.69%	390,929
Jan 6, 2026	67.93	69.20	66.00	66.95	66.95	-1.66%	63,317
Jan 5, 2026	69.20	69.64	67.74	68.08	68.08	-1.53%	153,544
Jan 2, 2026	69.60	70.32	68.62	69.14	69.14	-0.80%	2,780
Dec 31, 2025	69.60	70.00	69.46	69.70	69.70	-0.17%	256
Dec 30, 2025	69.30	69.83	68.50	69.82	69.82	0.81%	3,425
Dec 29, 2025	68.58	69.42	68.66	69.26	69.26	0.70%	30,569
Dec 24, 2025	67.81	69.00	68.00	68.78	68.78	0.80%	506
Dec 23, 2025	68.88	68.80	68.22	68.24	68.24	-0.15%	112,234
Dec 22, 2025	69.15	70.00	67.76	68.34	68.34	-1.70%	239,400
Dec 19, 2025	69.26	69.60	67.74	69.52	69.52	0.43%	54,019
Dec 18, 2025	69.95	70.46	68.00	69.22	69.22	-0.94%	348,208
Dec 17, 2025	70.06	70.06	69.48	69.88	69.88	-0.20%	310,410
Dec 16, 2025	69.30	70.70	69.50	70.02	70.02	0.37%	654,197
Dec 15, 2025	68.54	70.50	69.00	69.76	69.76	-0.06%	5,984
Dec 12, 2025	69.01	70.10	66.10	69.80	69.80	1.31%	128,974
Dec 11, 2025	67.53	69.00	66.10	68.90	68.90	1.32%	763,150
Dec 10, 2025	67.49	68.50	66.10	68.00	68.00	0.26%	25,946