Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	41.11	41.16	40.96	41.03	-	0.22%	4,339
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
Dec 4, 2025	40.55	41.00	40.54	40.65	40.65	-0.22%	82,899
Dec 3, 2025	40.34	40.97	40.34	40.74	40.74	0.91%	83,726
Dec 2, 2025	40.90	40.90	40.22	40.37	40.37	-1.12%	141,258
Dec 1, 2025	40.76	41.05	40.70	40.83	40.83	0.36%	165,983
Nov 28, 2025	40.89	40.89	40.46	40.69	40.69	1.64%	135,210
Nov 26, 2025	39.66	40.09	39.66	40.03	40.03	-0.68%	57,586
Nov 25, 2025	40.55	40.55	40.01	40.30	40.30	0.96%	90,050
Nov 24, 2025	40.31	40.48	39.84	39.92	39.92	-1.99%	213,013
Nov 21, 2025	40.09	40.85	40.09	40.73	40.73	2.88%	622,276
Nov 20, 2025	39.14	39.82	39.14	39.59	39.59	0.13%	776,522
Nov 19, 2025	39.45	39.81	39.38	39.54	39.54	-0.20%	156,116
Nov 18, 2025	39.72	39.87	39.35	39.62	39.62	-1.44%	122,199
Nov 17, 2025	40.22	40.55	40.20	40.20	40.20	-1.50%	52,594
Nov 14, 2025	40.99	41.17	40.68	40.81	40.81	-0.87%	58,712
Nov 13, 2025	40.99	41.39	40.99	41.17	41.17	-0.19%	100,692
Nov 12, 2025	41.21	41.44	41.21	41.25	41.25	0.29%	61,466
Nov 11, 2025	41.00	41.23	41.00	41.13	41.13	1.78%	59,968
Nov 10, 2025	40.45	40.73	40.21	40.41	40.41	-0.37%	95,576
Nov 7, 2025	40.01	40.57	40.01	40.56	40.56	1.53%	122,516
Nov 6, 2025	39.52	40.01	39.34	39.95	39.95	-0.20%	213,979
Nov 5, 2025	39.48	40.14	39.48	40.03	40.03	1.96%	69,445
Nov 4, 2025	38.82	39.40	38.82	39.26	39.26	1.26%	85,926
Nov 3, 2025	38.46	38.91	38.46	38.77	38.77	-0.10%	140,598
Oct 31, 2025	38.56	38.85	38.45	38.81	38.81	0.41%	176,097
Oct 30, 2025	38.61	39.06	38.61	38.65	38.65	-1.73%	82,344
Oct 29, 2025	40.03	40.03	39.26	39.33	39.33	-1.08%	48,009
Oct 28, 2025	39.66	40.03	39.66	39.76	39.76	-0.15%	86,181
Oct 27, 2025	40.22	40.25	39.81	39.82	39.82	-0.62%	62,066
Oct 24, 2025	40.78	40.78	39.94	40.07	40.07	-1.77%	88,315
Oct 23, 2025	40.83	40.87	40.64	40.79	40.79	-0.56%	112,037
Oct 22, 2025	41.39	41.39	40.74	41.02	41.02	0.44%	66,775
Oct 21, 2025	40.97	41.03	40.65	40.84	40.84	-1.38%	41,185
Oct 20, 2025	41.69	41.69	41.24	41.41	41.41	0.36%	56,086
Oct 17, 2025	40.97	41.32	40.87	41.26	41.26	1.88%	81,505
Oct 16, 2025	40.26	40.70	40.26	40.50	40.50	2.48%	155,020
Oct 15, 2025	39.40	39.63	39.36	39.52	39.52	1.13%	71,492
Oct 14, 2025	38.67	39.15	38.67	39.08	39.08	1.03%	95,472
Oct 13, 2025	38.78	38.82	38.64	38.68	38.68	-0.57%	103,654
Oct 10, 2025	39.40	39.40	38.65	38.90	38.90	0.46%	162,348
Oct 9, 2025	38.58	38.89	38.55	38.72	38.72	0.70%	355,376
Oct 8, 2025	38.16	38.54	38.08	38.45	38.45	1.10%	87,185
Oct 7, 2025	38.08	38.50	38.00	38.03	38.03	-1.07%	61,843
Oct 6, 2025	38.52	38.64	38.32	38.44	38.44	-1.08%	77,208