Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	80.65	80.65	80.65	80.65	80.65	1.07%	484
Oct 24, 2025	81.15	81.31	79.80	79.80	79.80	-4.17%	881
Oct 20, 2025	83.27	83.27	83.27	83.27	83.27	1.12%	367
Oct 17, 2025	82.35	82.35	82.35	82.35	82.35	1.33%	939
Oct 16, 2025	81.15	81.27	81.15	81.27	81.27	5.81%	5,467
Oct 14, 2025	76.99	77.69	76.81	76.81	76.81	-1.84%	1,412
Oct 13, 2025	77.55	78.25	76.90	78.25	78.25	-	1,510
Oct 10, 2025	77.50	78.25	77.30	78.25	78.25	2.50%	1,343
Oct 9, 2025	76.34	76.34	76.34	76.34	76.34	0.71%	525
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 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 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 15, 2025	77.96	79.20	77.96	79.20	79.20	2.64%	1,829
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