Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	91.45	91.95	91.45	91.95	-	-1.08%	162
Feb 17, 2026	92.95	92.95	92.95	92.95	92.95	-3.38%	519
Feb 12, 2026	95.47	96.20	95.47	96.20	96.20	3.20%	402
Feb 11, 2026	93.22	93.22	93.22	93.22	93.22	6.54%	407
Feb 9, 2026	88.23	88.23	87.00	87.50	87.50	-0.73%	1,257
Feb 5, 2026	88.14	88.14	88.14	88.14	88.14	-0.10%	609
Feb 4, 2026	85.00	88.23	85.00	88.23	88.23	4.90%	515
Jan 30, 2026	84.11	84.11	84.11	84.11	84.11	4.01%	464
Jan 29, 2026	83.49	83.49	80.87	80.87	80.87	0.34%	15,686
Jan 27, 2026	80.60	80.60	80.60	80.60	80.60	0.30%	1,034
Jan 26, 2026	80.30	80.93	80.30	80.36	80.36	0.16%	3,518
Jan 22, 2026	80.23	80.23	80.23	80.23	80.23	1.36%	327
Jan 20, 2026	76.81	79.15	76.81	79.15	79.15	-1.06%	5,680
Jan 16, 2026	80.00	80.00	80.00	80.00	80.00	0.79%	445
Jan 14, 2026	79.36	79.59	78.60	79.37	79.37	1.60%	162,759
Jan 13, 2026	78.13	78.13	78.13	78.13	78.13	-1.46%	70,558
Jan 12, 2026	79.00	79.28	79.00	79.28	79.28	-1.36%	441
Jan 7, 2026	78.53	80.37	78.53	80.37	80.37	0.17%	1,706
Jan 5, 2026	80.23	80.23	80.23	80.23	80.23	-1.16%	705
Jan 2, 2026	81.37	81.37	81.18	81.18	81.18	5.63%	813
Dec 31, 2025	76.85	76.85	76.85	76.85	76.85	-6.64%	297
Dec 30, 2025	82.32	82.32	82.32	82.32	82.32	1.50%	354
Dec 29, 2025	81.15	81.15	81.10	81.10	81.10	0.22%	3,184
Dec 26, 2025	80.10	80.93	80.10	80.93	80.93	0.91%	337
Dec 23, 2025	81.34	81.34	78.25	80.20	80.20	-0.24%	1,460
Dec 19, 2025	81.86	82.13	80.39	80.39	80.39	0.46%	626
Dec 18, 2025	80.03	80.03	80.03	80.03	80.03	-2.94%	413
Dec 17, 2025	81.62	82.45	81.15	82.45	82.45	1.22%	1,028
Dec 16, 2025	81.46	82.30	81.46	81.46	81.46	-0.77%	31,762
Dec 15, 2025	82.09	82.09	82.09	82.09	82.09	1.94%	448
Dec 12, 2025	80.23	82.12	80.23	80.53	80.53	0.27%	2,125
Dec 11, 2025	80.32	80.32	80.32	80.32	80.32	1.08%	3,466
Dec 9, 2025	79.26	79.46	78.95	79.46	79.46	-1.51%	14,939
Dec 5, 2025	80.68	80.68	80.68	80.68	80.68	-0.72%	797
Dec 4, 2025	82.22	82.22	81.26	81.26	81.26	1.24%	7,923
Dec 2, 2025	80.90	80.90	80.27	80.27	80.27	1.66%	13,171
Nov 26, 2025	78.95	78.95	78.95	78.95	78.95	-0.57%	714
Nov 25, 2025	80.50	80.50	79.40	79.40	79.40	-2.17%	793
Nov 24, 2025	81.16	81.16	81.16	81.16	81.16	3.37%	668
Nov 21, 2025	79.84	79.84	78.52	78.52	78.52	-0.38%	1,557
Nov 19, 2025	78.82	78.82	78.82	78.82	78.82	1.04%	1,938
Nov 18, 2025	77.86	78.01	77.86	78.01	78.01	-3.02%	817
Nov 17, 2025	80.44	80.44	80.44	80.44	80.44	-2.54%	1,131
Nov 14, 2025	82.75	82.75	82.54	82.54	82.54	-0.81%	995
Nov 13, 2025	81.34	83.21	81.34	83.21	83.21	1.25%	740
Nov 11, 2025	82.19	82.19	82.19	82.19	82.19	2.57%	340
Nov 10, 2025	81.45	81.45	80.13	80.13	80.13	-1.05%	1,018
Nov 7, 2025	80.92	80.98	80.92	80.98	80.98	4.23%	505
Nov 5, 2025	78.22	78.22	77.69	77.69	77.69	1.92%	1,618
Nov 3, 2025	77.20	77.20	76.23	76.23	76.23	-5.48%	585