Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	35.23	35.60	35.23	35.55	35.55	0.06%	309,650
Dec 20, 2024	35.48	35.73	35.35	35.53	35.53	-0.39%	273,597
Dec 19, 2024	35.71	35.98	35.60	35.67	35.67	-0.36%	387,711
Dec 18, 2024	36.56	36.63	35.71	35.80	35.80	-2.05%	234,339
Dec 17, 2024	36.54	36.71	36.45	36.55	36.55	-0.52%	300,110
Dec 16, 2024	36.53	36.96	36.53	36.74	36.74	-0.35%	977,377
Dec 13, 2024	36.75	37.00	36.69	36.87	36.87	0.77%	338,934
Dec 12, 2024	36.74	36.90	36.54	36.59	36.59	0.58%	270,014
Dec 11, 2024	36.36	36.60	36.27	36.38	36.38	-0.98%	207,531
Dec 10, 2024	36.86	36.93	36.61	36.74	36.74	0.05%	236,600
Dec 9, 2024	36.46	36.97	36.46	36.72	36.72	0.30%	350,098
Dec 6, 2024	36.86	36.94	36.44	36.61	36.61	1.61%	259,542
Dec 5, 2024	36.39	36.39	35.96	36.03	36.03	-0.28%	274,322
Dec 4, 2024	36.26	36.32	36.00	36.13	36.13	-1.93%	143,741
Dec 3, 2024	37.00	37.04	36.56	36.84	36.84	-1.02%	307,034
Dec 2, 2024	37.13	37.25	36.78	37.22	37.22	0.19%	296,898
Nov 29, 2024	36.65	37.15	36.65	37.15	37.15	0.35%	126,775
Nov 27, 2024	36.81	37.21	36.81	37.02	37.02	1.45%	378,877
Nov 26, 2024	37.13	37.13	36.45	36.49	36.49	-2.01%	495,838
Nov 25, 2024	37.55	37.55	37.07	37.24	37.24	0.89%	236,494
Nov 22, 2024	36.67	36.98	36.67	36.91	36.91	0.49%	242,480
Nov 21, 2024	36.63	36.91	36.62	36.73	36.73	-1.08%	337,497
Nov 20, 2024	37.04	37.26	36.65	37.13	37.13	-1.51%	181,474
Nov 19, 2024	37.50	37.85	37.26	37.70	37.70	-0.92%	316,512
Nov 18, 2024	37.58	38.18	37.58	38.05	38.05	1.19%	526,588
Nov 15, 2024	37.55	37.95	37.52	37.60	37.60	-0.16%	411,256
Nov 14, 2024	38.31	38.31	37.64	37.66	37.66	-0.84%	223,142
Nov 13, 2024	37.88	37.98	37.66	37.98	37.98	-1.04%	219,966
Nov 12, 2024	38.43	38.49	38.09	38.38	38.38	-0.98%	354,702
Nov 11, 2024	38.95	38.95	38.56	38.76	38.76	-0.49%	278,851
Nov 8, 2024	38.85	39.05	38.69	38.95	38.95	-0.89%	161,742
Nov 7, 2024	39.51	39.51	39.13	39.30	39.30	1.37%	218,431
Nov 6, 2024	38.83	38.83	38.54	38.77	38.77	-4.01%	86,407
Nov 5, 2024	40.38	40.59	40.33	40.39	40.39	-0.12%	275,189
Nov 4, 2024	40.62	40.74	40.41	40.44	40.44	-0.76%	208,961
Nov 1, 2024	41.19	41.19	40.69	40.75	40.75	-0.42%	86,952
Oct 31, 2024	41.22	41.22	40.74	40.92	40.92	-1.14%	160,865
Oct 30, 2024	41.34	41.56	41.30	41.39	41.39	-2.08%	114,461
Oct 29, 2024	42.74	42.87	42.20	42.27	42.27	-1.56%	74,444
Oct 28, 2024	42.85	43.21	42.85	42.94	42.94	0.20%	136,292
Oct 25, 2024	42.93	43.04	42.82	42.85	42.85	-0.11%	62,096
Oct 24, 2024	43.21	43.28	42.82	42.90	42.90	0.99%	172,784
Oct 23, 2024	42.42	42.59	42.39	42.48	42.48	2.34%	78,233
Oct 22, 2024	41.63	41.84	41.49	41.51	41.51	-0.88%	86,547
Oct 21, 2024	42.22	42.28	41.79	41.88	41.88	-1.51%	96,480
Oct 18, 2024	42.46	42.56	42.41	42.52	42.52	0.76%	68,215
Oct 17, 2024	42.42	42.47	42.15	42.20	42.20	0.24%	332,485
Oct 16, 2024	42.11	42.37	41.94	42.10	42.10	-0.31%	147,747
Oct 15, 2024	42.10	42.68	42.10	42.23	42.23	-0.05%	211,146
Oct 14, 2024	42.00	42.25	41.94	42.25	42.25	-0.12%	170,911
Oct 11, 2024	42.10	42.30	42.05	42.30	42.30	0.79%	129,381
Oct 10, 2024	42.32	42.32	41.81	41.97	41.97	-1.43%	148,857
Oct 9, 2024	42.77	42.77	42.32	42.58	42.58	0.35%	50,719
Oct 8, 2024	42.83	42.83	42.23	42.43	42.43	-1.99%	95,186
Oct 7, 2024	43.25	43.40	43.10	43.29	43.29	0.51%	116,268
Oct 4, 2024	42.56	43.17	42.56	43.07	43.07	-0.87%	131,552
Oct 3, 2024	43.50	43.50	43.21	43.45	43.45	-0.48%	184,446
Oct 2, 2024	43.52	43.77	43.38	43.66	43.66	0.09%	170,241
Oct 1, 2024	43.69	43.86	43.44	43.62	43.62	-2.02%	78,412
Sep 30, 2024	44.72	44.72	44.28	44.52	44.52	-1.13%	204,212
Sep 27, 2024	44.81	45.25	44.81	45.03	45.03	1.58%	244,222
Sep 26, 2024	44.05	44.33	44.04	44.33	44.33	2.88%	240,477
Sep 25, 2024	43.49	43.50	43.00	43.09	43.09	-0.83%	62,033
Sep 24, 2024	43.48	43.69	43.33	43.45	43.45	-0.05%	198,520
Sep 23, 2024	43.79	43.95	43.45	43.47	43.47	-1.76%	260,906
Sep 20, 2024	44.45	44.45	44.01	44.25	44.25	-2.34%	45,069
Sep 19, 2024	45.04	45.32	44.99	45.31	45.31	1.16%	45,300
Sep 18, 2024	45.16	45.19	44.65	44.79	44.79	-0.89%	48,915
Sep 17, 2024	45.42	45.47	45.17	45.19	45.19	-1.27%	104,318
Sep 16, 2024	45.65	45.81	45.56	45.77	45.77	0.18%	149,560
Sep 13, 2024	45.87	46.06	45.36	45.69	45.69	-0.81%	47,074
Sep 12, 2024	45.80	46.09	45.76	46.07	46.07	1.26%	91,916
Sep 11, 2024	45.41	45.55	45.10	45.49	45.49	0.89%	187,926
Sep 10, 2024	45.25	45.26	44.97	45.09	45.09	-0.22%	103,471
Sep 9, 2024	45.23	45.31	45.05	45.19	45.19	0.56%	530,108
Sep 6, 2024	45.59	45.59	44.88	44.94	44.94	-1.73%	122,412
Sep 5, 2024	45.40	45.78	45.40	45.73	45.73	1.51%	201,005
Sep 4, 2024	44.74	45.17	44.74	45.05	45.05	0.40%	138,751
Sep 3, 2024	44.82	44.92	44.72	44.87	44.87	-0.36%	130,189
Aug 30, 2024	45.14	45.32	44.87	45.03	45.03	-0.40%	231,856
Aug 29, 2024	45.32	45.42	45.18	45.21	45.21	-0.09%	719,097
Aug 28, 2024	45.40	45.48	45.22	45.25	45.25	-0.46%	106,923
Aug 27, 2024	45.38	45.56	45.31	45.46	45.46	1.31%	129,140
Aug 26, 2024	44.79	45.10	44.79	44.87	44.87	0.31%	112,570
Aug 23, 2024	44.45	44.79	44.38	44.73	44.73	0.88%	92,892
Aug 22, 2024	44.57	44.61	44.14	44.34	44.34	-1.34%	211,163
Aug 21, 2024	44.49	44.99	44.34	44.94	44.94	2.25%	287,393
Aug 20, 2024	44.08	44.21	43.83	43.95	43.95	-0.18%	238,820
Aug 19, 2024	43.93	44.17	43.93	44.03	44.03	0.50%	233,458
Aug 16, 2024	43.65	43.95	43.60	43.81	43.81	0.18%	58,607
Aug 15, 2024	43.86	43.95	43.68	43.73	43.73	-0.25%	172,002
Aug 14, 2024	43.80	43.99	43.80	43.84	43.84	0.25%	64,623
Aug 13, 2024	43.43	43.81	43.36	43.73	43.73	1.18%	77,112
Aug 12, 2024	43.49	43.52	43.18	43.22	43.22	-0.63%	182,598
Aug 9, 2024	43.65	43.70	43.33	43.49	43.49	-1.06%	139,529
Aug 8, 2024	44.35	44.35	43.78	43.96	43.96	0.21%	391,868
Aug 7, 2024	44.02	44.46	43.84	43.87	43.50	0.41%	188,592
Aug 6, 2024	44.42	44.42	43.67	43.69	43.32	-0.86%	174,634
Aug 5, 2024	43.43	44.48	43.43	44.07	43.70	-1.56%	178,591
Aug 2, 2024	45.06	45.49	44.51	44.77	44.39	1.01%	78,182