Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	69.76	70.06	67.50	69.84	69.84	1.48%	306,858
Nov 6, 2025	69.85	69.98	68.29	68.82	68.82	-0.89%	77,120
Nov 5, 2025	67.74	69.68	68.50	69.44	69.44	1.46%	176,389
Nov 4, 2025	67.05	69.28	66.10	68.44	68.44	1.88%	80,162
Nov 3, 2025	67.85	67.58	66.10	67.18	67.18	0.21%	51,276
Oct 31, 2025	67.41	69.28	66.10	67.04	67.04	0.09%	3,209
Oct 30, 2025	68.02	68.38	66.86	66.98	66.98	-2.31%	34,223
Oct 29, 2025	69.07	68.92	68.06	68.56	68.56	0.21%	105,457
Oct 28, 2025	68.61	69.24	67.50	68.42	68.42	-	79,453
Oct 27, 2025	68.84	69.12	68.12	68.42	68.42	-0.55%	463,627
Oct 24, 2025	70.52	70.56	68.50	68.80	68.80	-1.83%	910,912
Oct 23, 2025	71.85	71.92	69.94	70.08	70.08	-1.16%	85,741
Oct 22, 2025	70.00	71.76	69.26	70.90	70.90	1.05%	72,115
Oct 21, 2025	71.09	71.00	70.16	70.16	70.16	-1.02%	94,871
Oct 20, 2025	70.67	71.04	70.06	70.88	70.88	0.60%	11,182
Oct 17, 2025	69.30	70.78	68.74	70.46	70.46	1.32%	168,539
Oct 16, 2025	68.25	69.70	67.24	69.54	69.54	3.27%	244,436
Oct 15, 2025	67.53	68.12	67.30	67.34	67.34	0.48%	229,056
Oct 14, 2025	67.70	68.00	66.74	67.02	67.02	0.21%	45,976
Oct 13, 2025	67.20	67.28	66.72	66.88	66.88	0.03%	117,871
Oct 10, 2025	67.36	67.84	66.24	66.86	66.86	0.15%	390,762
Oct 9, 2025	66.61	66.98	65.50	66.76	66.76	1.56%	302,102
Oct 8, 2025	65.78	66.00	65.24	65.73	65.73	0.51%	398,594
Oct 7, 2025	66.06	66.12	65.16	65.40	65.40	-0.40%	35,213
Oct 6, 2025	66.50	66.48	65.30	65.66	65.66	-1.02%	52,049
Oct 3, 2025	67.30	67.12	66.00	66.34	66.34	-0.87%	108,871
Oct 2, 2025	66.33	67.34	65.30	66.92	66.92	0.87%	512,636
Oct 1, 2025	66.14	67.22	65.30	66.34	66.34	-0.12%	81,907
Sep 30, 2025	66.33	66.60	65.60	66.42	66.42	0.51%	358,563
Sep 29, 2025	66.25	66.80	65.50	66.08	66.08	0.15%	14,238
Sep 26, 2025	66.50	67.22	64.53	65.98	65.98	-0.45%	12,798
Sep 25, 2025	66.84	66.90	65.60	66.28	66.28	0.73%	221,645
Sep 24, 2025	65.93	66.38	65.60	65.80	65.80	0.43%	955,529
Sep 23, 2025	66.21	66.66	63.58	65.52	65.52	0.68%	129,477
Sep 22, 2025	65.55	65.84	63.58	65.08	65.08	-0.73%	139,791
Sep 19, 2025	65.78	66.26	65.44	65.56	65.56	-0.44%	179,650
Sep 18, 2025	66.14	66.28	65.50	65.85	65.85	-0.18%	739,389
Sep 17, 2025	65.51	66.26	65.46	65.97	65.97	0.38%	467,180
Sep 16, 2025	66.40	66.20	65.52	65.72	65.72	-1.20%	223,038
Sep 15, 2025	66.00	67.04	65.84	66.52	66.52	0.78%	186,393
Sep 12, 2025	66.29	66.86	65.96	66.00	66.00	-0.75%	683,749
Sep 11, 2025	66.90	67.44	66.32	66.50	66.50	-0.89%	159,652
Sep 10, 2025	67.45	67.52	66.82	67.10	67.10	0.12%	52,352
Sep 9, 2025	67.13	67.44	66.84	67.02	67.02	0.09%	523,242
Sep 8, 2025	66.90	67.08	66.30	66.96	66.96	0.24%	151,635
Sep 5, 2025	67.09	67.22	66.60	66.80	66.80	-0.64%	31,270
Sep 4, 2025	67.01	67.62	66.82	67.23	67.23	2.05%	333,356
Sep 3, 2025	67.26	70.78	65.56	65.88	65.88	-3.02%	69,007
Sep 2, 2025	68.12	70.76	67.40	67.93	67.93	-0.05%	803,692
Sep 1, 2025	69.38	69.32	67.90	67.96	67.96	-1.51%	8,119