Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	40.60	40.87	40.39	40.76	40.76	-0.46%	127,146
Mar 28, 2025	40.93	41.26	40.82	40.95	40.95	1.82%	1,030,856
Mar 27, 2025	40.12	40.24	40.02	40.22	40.22	-0.02%	151,336
Mar 26, 2025	40.15	40.45	40.11	40.23	40.23	-0.49%	168,448
Mar 25, 2025	40.94	40.99	40.41	40.43	40.43	-1.04%	42,639
Mar 24, 2025	41.15	41.21	40.64	40.86	40.86	-2.73%	52,220
Mar 21, 2025	41.89	42.25	41.84	42.00	42.00	-0.15%	297,519
Mar 20, 2025	41.78	42.11	41.63	42.07	42.07	-1.21%	54,571
Mar 19, 2025	42.67	42.68	42.29	42.58	42.58	-0.40%	58,029
Mar 18, 2025	42.70	42.95	42.57	42.75	42.75	-1.02%	52,676
Mar 17, 2025	42.88	43.34	42.87	43.19	43.19	0.70%	110,360
Mar 14, 2025	42.66	43.04	42.58	42.89	42.89	1.83%	106,948
Mar 13, 2025	42.30	42.59	42.03	42.12	42.12	-2.05%	70,867
Mar 12, 2025	43.28	43.28	42.80	43.00	43.00	-1.35%	80,215
Mar 11, 2025	43.76	43.82	43.23	43.59	43.59	-0.11%	200,707
Mar 10, 2025	43.87	43.97	43.47	43.64	43.64	-1.29%	237,532
Mar 7, 2025	43.45	44.28	43.45	44.21	44.21	2.01%	117,158
Mar 6, 2025	43.30	43.58	43.08	43.34	43.34	0.03%	137,717
Mar 5, 2025	43.28	43.37	42.98	43.33	43.33	0.17%	212,067
Mar 4, 2025	42.51	43.67	42.51	43.25	43.25	2.34%	93,453
Mar 3, 2025	42.22	42.68	41.97	42.26	42.26	0.09%	100,478
Feb 28, 2025	42.36	42.37	41.91	42.22	42.22	0.79%	157,504
Feb 27, 2025	42.04	42.31	41.84	41.89	41.89	-2.13%	171,926
Feb 26, 2025	43.15	43.37	42.72	42.80	42.80	0.85%	169,472
Feb 25, 2025	42.12	42.53	42.12	42.44	42.44	1.41%	191,537
Feb 24, 2025	41.07	42.09	41.07	41.85	41.85	2.20%	114,060
Feb 21, 2025	40.78	41.05	40.68	40.95	40.95	0.54%	213,975
Feb 20, 2025	40.54	40.75	40.32	40.73	40.73	-0.02%	94,569
Feb 19, 2025	40.57	40.91	40.54	40.74	40.74	-0.83%	163,116
Feb 18, 2025	40.91	41.20	40.86	41.08	41.08	-1.30%	231,046
Feb 14, 2025	41.76	42.01	41.57	41.62	41.62	0.19%	103,136
Feb 13, 2025	41.15	41.54	41.05	41.54	41.54	2.49%	167,064
Feb 12, 2025	39.94	40.58	39.73	40.53	40.53	15.10%	176,755
Feb 11, 2025	35.28	35.34	35.01	35.21	35.21	-0.19%	64,231
Feb 10, 2025	35.29	35.36	35.21	35.28	35.28	1.00%	158,791
Feb 7, 2025	35.25	35.35	34.93	34.93	34.93	0.34%	126,306
Feb 6, 2025	34.78	34.90	34.69	34.81	34.81	3.05%	176,648
Feb 5, 2025	33.94	34.00	33.67	33.78	33.78	-0.41%	150,178
Feb 4, 2025	34.12	34.12	33.86	33.92	33.92	-0.50%	137,897
Feb 3, 2025	33.55	34.26	33.48	34.09	34.09	-1.79%	210,017
Jan 31, 2025	34.90	35.14	34.69	34.71	34.71	-1.42%	176,721
Jan 30, 2025	35.20	35.35	35.06	35.21	35.21	0.60%	183,204
Jan 29, 2025	35.28	35.28	34.85	35.00	35.00	-1.07%	160,422
Jan 28, 2025	35.68	35.68	35.21	35.38	35.38	-0.17%	166,942
Jan 27, 2025	35.62	35.62	35.13	35.44	35.44	1.99%	391,831
Jan 24, 2025	34.71	34.96	34.62	34.75	34.75	1.28%	130,570
Jan 23, 2025	34.40	34.63	34.07	34.31	34.31	0.29%	210,988
Jan 22, 2025	34.32	34.38	34.21	34.21	34.21	-0.96%	597,903
Jan 21, 2025	34.42	34.54	34.13	34.54	34.54	1.44%	631,076
Jan 17, 2025	34.28	34.30	33.95	34.05	34.05	0.86%	300,830