Heineken N.V. (HINKF)
OTCMKTS · Delayed Price · Currency is USD
76.34
+0.54 (0.71%)
Oct 9, 2025, 2:31 PM EDT
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | - | 0.71% | 475 |
| Oct 8, 2025 | 76.25 | 76.25 | 75.80 | 75.80 | 75.80 | -1.56% | 805 |
| Oct 7, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.43% | 260 |
| Oct 6, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 1.28% | 610 |
| Oct 3, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -2.84% | 1,591 |
| Oct 2, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - | 86 |
| Oct 1, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 2.26% | 644 |
| Sep 30, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -1.61% | 6,908 |
| Sep 29, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - | 112 |
| Sep 26, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.56% | 276 |
| Sep 25, 2025 | 77.65 | 77.65 | 76.90 | 76.90 | 76.90 | 0.29% | 7,557 |
| Sep 24, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -1.03% | 637 |
| Sep 23, 2025 | 76.55 | 78.58 | 76.55 | 77.47 | 77.47 | -0.07% | 2,049 |
| Sep 22, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 1.03% | 2,575 |
| Sep 19, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -0.28% | 953 |
| Sep 18, 2025 | 77.38 | 77.38 | 76.95 | 76.95 | 76.95 | -0.53% | 1,643 |
| Sep 17, 2025 | 77.10 | 77.36 | 77.10 | 77.36 | 77.36 | -2.32% | 948 |
| Sep 16, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - | 68 |
| Sep 15, 2025 | 77.96 | 79.20 | 77.96 | 79.20 | 79.20 | 2.64% | 1,829 |
| Sep 12, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - | 125 |
| Sep 11, 2025 | 77.44 | 77.44 | 77.16 | 77.16 | 77.16 | -0.77% | 1,001 |
| Sep 10, 2025 | 78.01 | 78.01 | 77.76 | 77.76 | 77.76 | 0.47% | 557 |
| Sep 9, 2025 | 79.45 | 79.45 | 77.40 | 77.40 | 77.40 | 0.26% | 1,926 |
| Sep 8, 2025 | 79.50 | 79.50 | 77.20 | 77.20 | 77.20 | -1.29% | 1,285 |
| Sep 5, 2025 | 79.05 | 79.05 | 78.21 | 78.21 | 78.21 | 1.43% | 2,000 |
| Sep 4, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - | 317 |
| Sep 3, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -5.50% | 701 |
| Sep 2, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 546 |
| Aug 29, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.79% | 226 |
| Aug 28, 2025 | 82.28 | 82.28 | 80.96 | 80.96 | 80.96 | -0.91% | 20,924 |
| Aug 27, 2025 | 81.44 | 81.70 | 79.66 | 81.70 | 81.70 | -0.31% | 14,663 |
| Aug 26, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -2.51% | 382 |
| Aug 25, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - | 374 |
| Aug 22, 2025 | 83.00 | 84.06 | 83.00 | 84.06 | 84.06 | 2.51% | 874 |
| Aug 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.49% | 377 |
| Aug 20, 2025 | 81.44 | 82.25 | 81.44 | 81.60 | 81.60 | 2.11% | 897 |
| Aug 19, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - | 175 |
| Aug 18, 2025 | 80.62 | 80.62 | 79.91 | 79.91 | 79.91 | 1.68% | 873 |
| Aug 15, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - | 258 |
| Aug 14, 2025 | 78.14 | 78.59 | 78.14 | 78.59 | 78.59 | -1.68% | 392 |
| Aug 13, 2025 | 79.00 | 79.94 | 79.00 | 79.94 | 79.94 | 0.46% | 875 |
| Aug 12, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - | 425 |
| Aug 11, 2025 | 79.10 | 80.09 | 79.10 | 79.57 | 79.57 | 1.19% | 7,329 |
| Aug 8, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - | 210 |
| Aug 7, 2025 | 77.55 | 78.64 | 77.55 | 78.64 | 78.64 | 2.79% | 1,099 |
| Aug 6, 2025 | 78.01 | 78.01 | 76.50 | 76.50 | 76.50 | -2.11% | 469 |
| Aug 5, 2025 | 78.00 | 78.15 | 78.00 | 78.15 | 78.15 | -0.19% | 15,666 |
| Aug 4, 2025 | 76.46 | 78.30 | 76.46 | 78.30 | 78.30 | -0.77% | 851 |
| Aug 1, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 244 |
| Jul 31, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -5.04% | 578 |