Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	81.10	83.09	81.10	83.09	83.09	-1.74%	446
Mar 6, 2026	84.56	84.56	84.56	84.56	84.56	-0.04%	583
Mar 5, 2026	81.94	84.59	81.94	84.59	84.59	-2.17%	417
Mar 4, 2026	86.47	86.47	86.47	86.47	86.47	-1.34%	485
Mar 3, 2026	87.56	87.89	87.56	87.64	87.64	-2.62%	2,350
Mar 2, 2026	90.00	90.00	90.00	90.00	90.00	-4.62%	1,384
Feb 27, 2026	94.36	94.36	94.36	94.36	94.36	2.05%	326
Feb 26, 2026	92.46	92.46	92.46	92.46	92.46	-0.63%	545
Feb 24, 2026	93.05	93.05	93.05	93.05	93.05	-0.24%	170
Feb 23, 2026	90.75	93.28	90.75	93.28	93.28	2.53%	4,356
Feb 20, 2026	90.98	90.98	90.98	90.98	90.98	0.13%	1,618
Feb 19, 2026	90.30	90.86	90.30	90.86	90.86	-1.19%	2,871
Feb 18, 2026	91.45	91.95	91.45	91.95	91.95	-1.08%	435
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