Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	89.12	89.12	89.12	89.12	89.12	-	40
May 29, 2025	88.19	89.12	88.19	89.12	89.12	3.30%	364
May 28, 2025	87.10	87.10	86.28	86.28	86.28	-0.55%	1,643
May 27, 2025	86.75	86.75	86.75	86.75	86.75	0.88%	510
May 23, 2025	86.75	86.75	85.99	85.99	85.99	-3.80%	768
May 22, 2025	89.39	89.39	89.39	89.39	89.39	-	86
May 21, 2025	89.39	89.39	89.39	89.39	89.39	-	99
May 20, 2025	89.39	89.39	89.39	89.39	89.39	-	892
May 19, 2025	89.39	89.39	89.39	89.39	89.39	-	56
May 16, 2025	87.80	89.39	87.80	89.39	89.39	3.04%	511
May 15, 2025	86.75	86.75	86.75	86.75	86.75	-	144
May 14, 2025	86.75	86.75	86.75	86.75	86.75	-2.26%	574
May 13, 2025	88.75	88.75	88.75	88.75	88.75	-	56
May 12, 2025	88.75	88.75	88.75	88.75	88.75	-1.87%	548
May 9, 2025	90.44	90.44	90.44	90.44	90.44	1.06%	784
May 8, 2025	89.50	89.50	89.50	89.50	89.50	-	20
May 7, 2025	89.66	89.66	89.50	89.50	89.50	-1.09%	616
May 6, 2025	90.48	90.48	90.48	90.48	90.48	-	793
May 5, 2025	90.48	90.48	90.48	90.48	90.48	0.91%	302
May 2, 2025	89.66	89.66	89.66	89.66	89.66	-	42
May 1, 2025	89.66	89.66	89.66	89.66	89.66	-	124
Apr 30, 2025	89.66	89.66	89.66	89.66	89.66	1.77%	572
Apr 29, 2025	88.10	88.10	88.10	88.10	88.10	-	70
Apr 28, 2025	89.30	89.30	88.10	88.10	88.10	-4.75%	824
Apr 25, 2025	92.49	92.49	92.49	92.49	92.49	-	681
Apr 24, 2025	92.49	92.49	92.49	92.49	92.49	-	371
Apr 23, 2025	92.49	92.49	92.49	92.49	91.18	-	31
Apr 22, 2025	92.49	92.49	92.49	92.49	91.18	-	192
Apr 21, 2025	92.49	92.49	92.49	92.49	89.87	2.88%	1,057
Apr 17, 2025	89.90	89.90	89.90	89.90	87.35	-	-
Apr 16, 2025	89.53	89.90	89.53	89.90	87.35	10.94%	411
Apr 15, 2025	81.03	81.03	81.03	81.03	78.74	-	81
Apr 14, 2025	81.03	81.03	81.03	81.03	78.74	-	127
Apr 11, 2025	81.03	81.03	81.03	81.03	78.74	-	1,301
Apr 10, 2025	80.22	81.03	80.22	81.03	78.74	8.84%	1,174
Apr 9, 2025	78.01	78.01	74.45	74.45	72.34	-7.63%	9,702
Apr 8, 2025	79.50	80.60	79.50	80.60	78.32	3.24%	10,742
Apr 7, 2025	80.71	80.71	77.89	78.07	75.86	-3.02%	13,802
Apr 4, 2025	80.31	80.68	80.30	80.50	78.22	-0.92%	85,152
Apr 3, 2025	81.25	81.25	81.25	81.25	78.95	2.44%	241
Apr 2, 2025	79.32	79.32	79.32	79.32	77.07	-1.53%	2,303
Apr 1, 2025	80.55	80.55	80.55	80.55	78.27	-	143
Mar 31, 2025	80.00	80.55	80.00	80.55	78.27	-1.47%	1,316
Mar 28, 2025	81.75	81.75	81.75	81.75	79.44	-	1,117
Mar 27, 2025	81.75	81.75	81.75	81.75	79.44	2.57%	396
Mar 26, 2025	79.70	79.70	79.70	79.70	77.44	-3.51%	1,186
Mar 25, 2025	80.59	82.60	80.59	82.60	80.26	2.35%	632
Mar 24, 2025	80.70	80.70	80.70	80.70	78.41	-6.23%	893
Mar 21, 2025	86.07	86.07	86.07	86.07	83.63	-	232
Mar 20, 2025	86.07	86.07	86.07	86.07	83.63	-	127