Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2025	40.91	41.20	40.86	41.08	41.08	-1.30%	231,046
Feb 14, 2025	41.76	42.01	41.57	41.62	41.62	0.19%	103,136
Feb 13, 2025	41.15	41.54	41.05	41.54	41.54	2.49%	167,064
Feb 12, 2025	39.94	40.58	39.73	40.53	40.53	15.10%	176,755
Feb 11, 2025	35.28	35.34	35.01	35.21	35.21	-0.19%	64,231
Feb 10, 2025	35.29	35.36	35.21	35.28	35.28	1.00%	158,791
Feb 7, 2025	35.25	35.35	34.93	34.93	34.93	0.34%	126,306
Feb 6, 2025	34.78	34.90	34.69	34.81	34.81	3.05%	176,648
Feb 5, 2025	33.94	34.00	33.67	33.78	33.78	-0.41%	150,178
Feb 4, 2025	34.12	34.12	33.86	33.92	33.92	-0.50%	137,897
Feb 3, 2025	33.55	34.26	33.48	34.09	34.09	-1.79%	210,017
Jan 31, 2025	34.90	35.14	34.69	34.71	34.71	-1.42%	176,721
Jan 30, 2025	35.20	35.35	35.06	35.21	35.21	0.60%	183,204
Jan 29, 2025	35.28	35.28	34.85	35.00	35.00	-1.07%	160,422
Jan 28, 2025	35.68	35.68	35.21	35.38	35.38	-0.17%	166,942
Jan 27, 2025	35.62	35.62	35.13	35.44	35.44	1.99%	391,831
Jan 24, 2025	34.71	34.96	34.62	34.75	34.75	1.28%	130,570
Jan 23, 2025	34.40	34.63	34.07	34.31	34.31	0.29%	210,988
Jan 22, 2025	34.32	34.38	34.21	34.21	34.21	-0.96%	597,903
Jan 21, 2025	34.42	34.54	34.13	34.54	34.54	1.44%	631,076
Jan 17, 2025	34.28	34.30	33.95	34.05	34.05	0.86%	300,830
Jan 16, 2025	33.50	33.86	33.33	33.76	33.76	2.18%	988,878
Jan 15, 2025	33.05	33.54	32.87	33.04	33.04	-0.27%	141,523
Jan 14, 2025	33.38	33.38	32.95	33.13	33.13	-0.09%	423,167
Jan 13, 2025	33.05	33.17	32.77	33.16	33.16	-0.12%	421,590
Jan 10, 2025	34.27	34.27	33.18	33.20	33.20	-4.63%	286,999
Jan 8, 2025	34.77	34.98	34.58	34.81	34.81	-1.97%	171,670
Jan 7, 2025	35.58	35.73	35.38	35.51	35.51	0.57%	627,779
Jan 6, 2025	34.85	35.79	34.78	35.31	35.31	1.29%	568,504
Jan 3, 2025	34.96	35.01	34.73	34.86	34.86	-1.16%	224,927
Jan 2, 2025	35.48	35.55	35.18	35.27	35.27	-0.31%	173,193
Dec 31, 2024	35.21	35.65	35.16	35.38	35.38	-0.25%	145,058
Dec 30, 2024	35.62	35.64	35.25	35.47	35.47	-1.58%	387,705
Dec 27, 2024	35.68	36.04	35.68	36.04	36.04	0.98%	382,097
Dec 26, 2024	35.45	35.84	35.45	35.69	35.69	0.28%	298,551
Dec 24, 2024	35.00	35.80	34.83	35.59	35.59	0.11%	149,721
Dec 23, 2024	35.23	35.60	35.23	35.55	35.55	0.06%	310,100
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