Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	38.73	38.73	38.73	38.73	-	-0.64%	2
Sep 17, 2025	38.83	39.35	38.83	38.98	38.98	0.41%	48,998
Sep 16, 2025	38.98	39.06	38.68	38.82	38.82	-0.44%	76,946
Sep 15, 2025	39.81	39.81	38.69	38.99	38.99	0.28%	255,084
Sep 12, 2025	38.83	38.89	38.59	38.88	38.88	-0.54%	79,075
Sep 11, 2025	39.27	39.31	38.97	39.09	39.09	-0.46%	77,063
Sep 10, 2025	39.05	39.47	39.05	39.27	39.27	0.09%	46,565
Sep 9, 2025	39.44	39.85	39.15	39.24	39.24	-0.80%	75,354
Sep 8, 2025	39.04	39.58	39.04	39.55	39.55	0.84%	201,680
Sep 5, 2025	38.99	39.41	38.99	39.22	39.22	0.10%	85,219
Sep 4, 2025	39.04	39.20	39.00	39.18	39.18	0.54%	71,302
Sep 3, 2025	39.10	39.10	38.63	38.97	38.97	-1.32%	186,715
Sep 2, 2025	39.50	39.63	39.28	39.49	39.49	-2.19%	93,647
Aug 29, 2025	40.40	40.65	40.18	40.37	40.37	-1.02%	94,414
Aug 28, 2025	40.81	40.83	40.46	40.79	40.79	1.44%	97,767
Aug 27, 2025	40.08	40.28	39.83	40.21	40.21	-0.47%	67,630
Aug 26, 2025	41.19	41.19	40.18	40.40	40.40	-0.94%	74,059
Aug 25, 2025	41.44	41.44	40.77	40.78	40.78	-1.42%	128,193
Aug 22, 2025	41.20	41.59	41.17	41.37	41.37	1.10%	60,629
Aug 21, 2025	41.14	41.22	40.84	40.92	40.92	-0.80%	78,647
Aug 20, 2025	40.87	41.31	40.87	41.25	41.25	2.18%	69,445
Aug 19, 2025	40.39	40.66	40.32	40.37	40.37	0.95%	85,106
Aug 18, 2025	39.92	40.14	39.91	39.99	39.99	0.08%	144,938
Aug 15, 2025	39.97	40.08	39.77	39.96	39.96	0.83%	119,947
Aug 14, 2025	40.07	40.07	39.38	39.63	39.63	-0.63%	131,224
Aug 13, 2025	39.79	39.98	39.77	39.88	39.88	-0.05%	44,587
Aug 12, 2025	40.13	40.13	39.50	39.90	39.90	0.78%	84,271
Aug 11, 2025	39.57	39.80	39.46	39.59	39.59	-0.67%	102,154
Aug 8, 2025	40.18	40.18	39.57	39.86	39.86	-0.34%	90,987
Aug 7, 2025	39.95	40.07	39.83	39.99	39.56	1.01%	93,479
Aug 6, 2025	39.70	39.72	39.48	39.59	39.17	0.87%	85,321
Aug 5, 2025	39.55	39.75	39.24	39.25	38.83	-0.46%	1,231,446
Aug 4, 2025	39.50	39.58	39.20	39.43	39.01	-0.63%	91,829
Aug 1, 2025	39.70	39.79	39.38	39.68	39.26	-0.33%	91,325
Jul 31, 2025	40.05	40.98	39.81	39.81	39.38	-4.10%	139,917
Jul 30, 2025	41.69	42.31	41.36	41.51	41.07	-0.98%	293,711
Jul 29, 2025	41.23	42.32	41.11	41.92	41.47	2.12%	284,301
Jul 28, 2025	41.81	41.85	41.00	41.05	40.61	-9.84%	116,077
Jul 25, 2025	45.36	45.66	45.21	45.53	45.04	-0.87%	47,066
Jul 24, 2025	46.12	46.31	45.93	45.93	45.44	-0.86%	81,525
Jul 23, 2025	45.95	46.37	45.89	46.33	45.83	1.47%	72,396
Jul 22, 2025	45.19	45.79	45.19	45.66	45.17	2.01%	1,111,612
Jul 21, 2025	44.71	44.96	44.71	44.76	44.28	0.13%	635,162
Jul 18, 2025	44.97	45.16	44.66	44.70	44.22	0.88%	293,582
Jul 17, 2025	44.33	44.49	44.05	44.31	43.84	0.66%	62,642
Jul 16, 2025	43.71	44.05	43.61	44.02	43.55	0.82%	57,423
Jul 15, 2025	44.11	44.34	43.63	43.66	43.19	-0.89%	73,400
Jul 14, 2025	44.42	44.42	43.96	44.05	43.58	-0.07%	100,219
Jul 11, 2025	44.31	44.31	44.00	44.08	43.61	-0.52%	57,199
Jul 10, 2025	43.88	44.31	43.86	44.31	43.84	0.45%	87,156