Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	46.09	46.16	45.89	46.00	46.00	0.55%	39,499
Jun 10, 2025	45.57	45.91	45.52	45.75	45.75	0.79%	34,795
Jun 9, 2025	45.43	46.03	45.33	45.39	45.39	0.58%	37,477
Jun 6, 2025	44.94	45.75	44.92	45.13	45.13	-0.46%	76,838
Jun 5, 2025	45.92	45.92	45.23	45.34	45.34	-2.10%	75,652
Jun 4, 2025	46.17	46.55	46.10	46.31	46.31	4.02%	150,732
Jun 3, 2025	44.18	45.07	44.05	44.52	44.52	-0.93%	154,029
Jun 2, 2025	44.47	44.95	44.37	44.94	44.94	0.69%	170,049
May 30, 2025	44.48	44.67	44.34	44.63	44.63	0.93%	240,952
May 29, 2025	44.33	44.33	43.92	44.22	44.22	1.49%	123,171
May 28, 2025	43.52	43.79	43.43	43.57	43.57	-0.32%	56,857
May 27, 2025	44.70	44.70	43.53	43.71	43.71	0.60%	76,793
May 23, 2025	43.03	43.51	42.95	43.45	43.45	-1.61%	36,293
May 22, 2025	44.06	44.40	43.88	44.16	44.16	-0.65%	44,293
May 21, 2025	44.49	44.68	44.38	44.45	44.45	0.14%	31,531
May 20, 2025	44.03	44.41	44.03	44.39	44.39	2.35%	59,736
May 19, 2025	44.38	44.79	43.07	43.37	43.37	-1.77%	99,625
May 16, 2025	44.14	44.15	43.76	44.15	44.15	0.16%	51,900
May 15, 2025	43.54	44.08	43.54	44.08	44.08	1.26%	43,522
May 14, 2025	44.27	44.27	43.41	43.53	43.53	-0.39%	50,555
May 13, 2025	44.00	44.12	43.40	43.70	43.70	-0.52%	73,887
May 12, 2025	43.85	45.02	43.65	43.93	43.93	-1.81%	112,550
May 9, 2025	44.52	44.88	44.52	44.74	44.74	1.34%	127,544
May 8, 2025	45.03	45.03	44.11	44.15	44.15	-0.83%	153,727
May 7, 2025	44.99	44.99	44.43	44.52	44.52	-1.29%	67,210
May 6, 2025	45.05	45.14	44.84	45.10	45.10	0.76%	56,246
May 5, 2025	45.12	45.12	44.61	44.76	44.76	-0.15%	97,938
May 2, 2025	45.40	45.40	44.74	44.83	44.83	0.20%	36,216
May 1, 2025	45.67	45.67	44.46	44.74	44.74	0.04%	50,283
Apr 30, 2025	45.40	45.40	44.31	44.72	44.72	1.29%	54,860
Apr 29, 2025	44.18	44.33	43.83	44.15	44.15	-0.34%	82,721
Apr 28, 2025	44.11	44.31	43.91	44.30	44.30	1.26%	107,633
Apr 25, 2025	44.09	44.09	43.47	43.75	43.75	-0.77%	39,232
Apr 24, 2025	44.54	44.54	43.84	44.09	44.09	-1.01%	63,970
Apr 23, 2025	44.43	45.64	44.27	44.54	43.93	-1.42%	46,859
Apr 22, 2025	45.27	45.43	44.93	45.18	44.56	-0.24%	68,152
Apr 21, 2025	45.00	46.00	44.48	45.29	44.67	1.00%	64,268
Apr 17, 2025	44.72	45.00	43.91	44.84	44.23	0.70%	115,212
Apr 16, 2025	44.43	44.83	44.27	44.53	43.92	5.37%	84,058
Apr 15, 2025	42.14	43.30	42.03	42.26	41.68	0.31%	49,564
Apr 14, 2025	42.23	42.42	41.82	42.13	41.55	-1.13%	132,303
Apr 11, 2025	42.16	42.64	41.79	42.61	42.03	3.95%	119,775
Apr 10, 2025	40.77	41.10	40.14	40.99	40.43	0.29%	136,385
Apr 9, 2025	39.36	40.92	38.95	40.87	40.31	4.07%	366,602
Apr 8, 2025	39.90	39.99	38.85	39.27	38.73	-0.83%	131,743
Apr 7, 2025	39.43	40.37	38.98	39.60	39.06	-0.28%	197,506
Apr 4, 2025	40.47	40.59	39.70	39.71	39.17	-2.38%	198,031
Apr 3, 2025	40.94	41.07	40.61	40.68	40.12	0.62%	123,956
Apr 2, 2025	40.37	40.67	40.24	40.43	39.88	0.80%	55,960
Apr 1, 2025	40.37	40.37	40.04	40.11	39.56	-1.59%	78,388