Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2025	39.00	39.35	38.81	38.86	38.86	-1.12%	50,269
Oct 2, 2025	39.49	39.49	39.04	39.30	39.30	0.56%	51,672
Oct 1, 2025	39.23	39.31	38.88	39.08	39.08	0.03%	77,754
Sep 30, 2025	38.93	39.08	38.66	39.07	39.07	0.70%	96,883
Sep 29, 2025	39.20	39.20	38.59	38.80	38.80	0.08%	218,125
Sep 26, 2025	38.50	38.77	38.44	38.77	38.77	-	117,048
Sep 25, 2025	38.72	39.02	38.63	38.77	38.77	-0.29%	106,225
Sep 24, 2025	38.83	39.06	38.76	38.88	38.88	0.37%	60,206
Sep 23, 2025	38.71	38.92	38.35	38.74	38.74	0.88%	96,608
Sep 22, 2025	38.16	38.52	38.16	38.40	38.40	-0.42%	97,720
Sep 19, 2025	38.81	38.81	38.42	38.56	38.56	-0.05%	77,868
Sep 18, 2025	38.77	39.35	38.57	38.58	38.58	-1.03%	86,397
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