Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	45.24	45.45	45.16	45.26	45.26	-1.22%	67,680
Feb 17, 2026	46.06	46.06	45.67	45.82	45.82	-1.06%	60,043
Feb 13, 2026	46.60	46.60	46.12	46.31	46.31	-2.28%	95,352
Feb 12, 2026	47.15	47.63	47.12	47.39	47.39	2.38%	69,612
Feb 11, 2026	45.93	46.44	45.83	46.29	46.29	4.54%	68,392
Feb 10, 2026	44.21	44.63	44.15	44.28	44.28	0.52%	49,344
Feb 9, 2026	44.01	44.09	43.78	44.05	44.05	1.04%	47,847
Feb 6, 2026	43.67	43.90	43.48	43.60	43.60	0.22%	55,412
Feb 5, 2026	43.52	43.62	43.24	43.50	43.50	0.42%	56,405
Feb 4, 2026	43.06	43.49	43.06	43.32	43.32	2.39%	68,578
Feb 3, 2026	41.56	42.31	41.56	42.31	42.31	1.47%	57,715
Feb 2, 2026	41.92	41.92	41.36	41.70	41.70	1.28%	95,580
Jan 30, 2026	41.27	41.33	41.00	41.17	41.17	-0.05%	73,723
Jan 29, 2026	41.03	41.22	40.70	41.19	41.19	2.54%	1,281,316
Jan 28, 2026	40.17	40.41	40.12	40.17	40.17	-0.35%	68,548
Jan 27, 2026	39.93	40.42	39.90	40.31	40.31	1.31%	104,444
Jan 26, 2026	39.79	40.09	39.67	39.79	39.79	-0.72%	84,364
Jan 23, 2026	39.66	40.11	39.65	40.08	40.08	0.50%	61,793
Jan 22, 2026	39.66	39.96	39.66	39.88	39.88	1.41%	518,258
Jan 21, 2026	39.54	39.64	38.90	39.32	39.32	0.62%	465,879
Jan 20, 2026	39.05	39.27	38.95	39.08	39.08	-0.99%	436,311
Jan 16, 2026	39.61	39.65	39.35	39.47	39.47	0.41%	74,775
Jan 15, 2026	39.53	39.60	39.22	39.31	39.31	-0.73%	280,346
Jan 14, 2026	39.31	39.82	39.31	39.60	39.60	2.04%	238,882
Jan 13, 2026	38.97	39.07	38.81	38.81	38.81	-0.56%	212,774
Jan 12, 2026	39.09	39.29	38.90	39.03	39.03	-4.46%	237,009
Jan 9, 2026	40.61	40.87	40.55	40.85	40.85	0.81%	48,478
Jan 8, 2026	39.92	40.70	39.92	40.52	40.52	2.69%	98,646
Jan 7, 2026	39.75	39.81	39.37	39.46	39.46	-0.93%	72,866
Jan 6, 2026	39.34	39.91	39.30	39.83	39.83	-0.13%	73,571
Jan 5, 2026	39.67	39.98	39.57	39.88	39.88	-1.26%	100,007
Jan 2, 2026	40.56	40.56	40.22	40.39	40.39	-1.00%	75,538
Dec 31, 2025	40.40	40.91	39.86	40.80	40.80	0.29%	38,310
Dec 30, 2025	41.41	41.41	40.68	40.68	40.68	-0.11%	59,957
Dec 29, 2025	40.78	40.84	40.42	40.73	40.73	0.69%	81,439
Dec 26, 2025	40.32	40.58	40.18	40.45	40.45	0.43%	117,192
Dec 24, 2025	40.00	40.43	39.89	40.27	40.27	0.42%	774,960
Dec 23, 2025	40.21	40.36	39.84	40.10	40.10	-0.31%	518,945
Dec 22, 2025	39.97	40.41	39.96	40.23	40.23	-1.26%	59,364
Dec 19, 2025	40.71	40.95	40.48	40.74	40.74	0.44%	78,326
Dec 18, 2025	40.22	40.69	40.21	40.56	40.56	-0.69%	57,405
Dec 17, 2025	40.91	41.12	40.81	40.84	40.84	-0.75%	70,984
Dec 16, 2025	41.43	41.44	41.01	41.15	41.15	0.28%	115,265
Dec 15, 2025	41.08	41.20	40.92	41.04	41.04	0.23%	83,290
Dec 12, 2025	40.43	41.15	40.43	40.94	40.94	1.29%	68,818
Dec 11, 2025	39.92	40.54	39.92	40.42	40.42	1.46%	889,571
Dec 10, 2025	38.98	39.85	38.98	39.84	39.84	1.81%	233,832
Dec 9, 2025	39.63	39.70	39.10	39.13	39.13	-1.24%	105,209
Dec 8, 2025	39.66	39.77	39.50	39.62	39.62	-1.44%	103,268
Dec 5, 2025	40.18	40.51	40.18	40.20	40.20	-1.11%	145,099