Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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