Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2024	44.31	44.67	44.00	44.32	43.95	-0.98%	99,385
Jul 31, 2024	44.60	44.83	44.43	44.76	44.38	1.43%	142,804
Jul 30, 2024	45.00	46.15	44.10	44.13	43.76	-0.27%	144,717
Jul 29, 2024	44.43	44.84	44.00	44.25	43.88	-9.99%	109,124
Jul 26, 2024	49.01	49.37	49.01	49.16	48.75	1.42%	50,565
Jul 25, 2024	48.52	48.74	48.33	48.47	48.06	0.77%	102,710
Jul 24, 2024	48.37	48.54	48.10	48.10	47.69	-0.99%	24,945
Jul 23, 2024	48.61	48.83	48.44	48.58	48.17	-1.14%	94,461
Jul 22, 2024	49.09	49.14	48.85	49.14	48.73	1.28%	53,340
Jul 19, 2024	48.78	48.82	48.50	48.52	48.11	-0.34%	126,416
Jul 18, 2024	49.26	49.31	48.63	48.68	48.27	-0.18%	167,654
Jul 17, 2024	48.86	49.27	48.77	48.77	48.36	0.95%	259,571
Jul 16, 2024	48.18	48.35	48.10	48.31	47.90	-0.29%	60,736
Jul 15, 2024	48.50	48.64	48.33	48.45	48.04	-0.37%	105,479
Jul 12, 2024	48.42	48.73	48.42	48.63	48.22	0.21%	81,467
Jul 11, 2024	48.81	48.92	48.47	48.53	48.12	0.48%	32,923
Jul 10, 2024	48.04	48.41	48.01	48.30	47.89	0.42%	28,026
Jul 9, 2024	47.96	48.11	47.87	48.10	47.69	0.44%	60,684
Jul 8, 2024	48.41	48.43	47.88	47.89	47.49	-1.70%	37,582
Jul 5, 2024	48.84	48.85	48.45	48.72	48.31	0.50%	40,143
Jul 3, 2024	48.59	48.77	48.40	48.48	48.07	0.37%	28,238
Jul 2, 2024	48.12	48.40	48.04	48.30	47.89	0.19%	63,520
Jul 1, 2024	48.56	48.64	48.00	48.21	47.80	-0.23%	228,153
Jun 28, 2024	48.46	48.50	48.20	48.32	47.91	-1.51%	56,558
Jun 27, 2024	49.10	49.18	48.86	49.06	48.65	-1.55%	64,046
Jun 26, 2024	49.57	50.00	49.57	49.83	49.41	-0.48%	49,694
Jun 25, 2024	49.93	50.13	49.86	50.07	49.65	1.23%	72,082
Jun 24, 2024	49.61	49.86	49.38	49.46	49.04	-0.18%	139,710
Jun 21, 2024	49.65	49.87	49.49	49.55	49.13	-0.93%	147,501
Jun 20, 2024	50.08	50.34	49.93	50.01	49.59	0.79%	213,731
Jun 18, 2024	49.86	49.91	49.48	49.62	49.20	-1.57%	126,006
Jun 17, 2024	50.32	50.55	50.26	50.41	49.98	-0.41%	48,266
Jun 14, 2024	50.67	50.84	50.20	50.62	50.19	-0.47%	32,913
Jun 13, 2024	51.20	51.20	50.65	50.86	50.43	-1.46%	31,758
Jun 12, 2024	51.70	51.92	51.54	51.62	51.18	1.87%	28,423
Jun 11, 2024	50.45	50.78	50.25	50.67	50.24	-0.71%	58,221
Jun 10, 2024	50.55	51.16	50.55	51.03	50.60	0.35%	85,894