Heineken Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	39.01	39.01	38.45	38.60	38.60	-0.03%	12,005
May 23, 2025	38.00	38.61	37.92	38.61	38.61	-0.28%	82,037
May 22, 2025	38.69	39.00	38.68	38.72	38.72	-0.77%	10,303
May 21, 2025	39.08	39.24	38.34	39.02	39.02	0.49%	10,639
May 20, 2025	38.54	38.83	38.54	38.83	38.83	-1.99%	10,042
May 19, 2025	39.99	39.99	39.22	39.62	39.62	-	16,261
May 16, 2025	39.55	39.62	39.30	39.62	39.62	0.20%	11,545
May 15, 2025	39.04	39.71	38.68	39.54	39.54	1.51%	9,463
May 14, 2025	38.98	39.11	38.56	38.95	38.95	-0.79%	7,188
May 13, 2025	39.09	39.29	38.70	39.26	39.26	0.36%	12,605
May 12, 2025	39.50	39.50	38.96	39.12	39.12	-1.27%	20,657
May 9, 2025	39.68	39.83	39.03	39.62	39.62	0.57%	6,587
May 8, 2025	39.57	39.57	39.11	39.40	39.40	-0.15%	13,769
May 7, 2025	39.52	39.71	39.14	39.46	39.46	-1.08%	14,774
May 6, 2025	39.84	39.93	39.68	39.89	39.89	1.58%	5,570
May 5, 2025	39.46	39.46	39.00	39.27	39.27	-0.10%	6,861
May 2, 2025	39.34	39.34	38.31	39.31	39.31	1.11%	4,262
May 1, 2025	39.03	39.22	38.61	38.88	38.88	-0.33%	9,681
Apr 30, 2025	38.89	39.28	38.60	39.01	39.01	1.11%	6,147
Apr 29, 2025	38.65	38.70	38.50	38.58	38.58	0.13%	3,730
Apr 28, 2025	38.45	39.01	38.12	38.53	38.53	1.08%	4,653
Apr 25, 2025	38.31	38.41	37.50	38.12	38.12	-0.81%	14,745
Apr 24, 2025	38.51	38.54	38.31	38.43	38.43	-0.88%	9,404
Apr 23, 2025	39.34	39.69	38.61	38.77	38.16	-0.03%	10,982
Apr 22, 2025	39.02	39.12	38.60	38.78	38.17	-0.33%	16,414
Apr 21, 2025	39.65	39.65	37.67	38.91	38.30	0.39%	9,766
Apr 17, 2025	38.41	39.07	38.41	38.76	38.15	1.39%	6,670
Apr 16, 2025	38.09	38.56	37.70	38.23	37.63	3.49%	13,635
Apr 15, 2025	36.71	37.33	36.07	36.94	36.36	1.09%	15,627
Apr 14, 2025	36.60	36.93	36.15	36.54	35.97	-1.51%	39,857
Apr 11, 2025	36.63	37.10	36.30	37.10	36.52	4.42%	54,608
Apr 10, 2025	35.30	35.53	34.91	35.53	34.97	-0.17%	34,541
Apr 9, 2025	34.55	36.00	33.98	35.59	35.03	5.23%	35,027
Apr 8, 2025	34.71	35.17	33.82	33.82	33.29	-2.70%	17,398
Apr 7, 2025	34.49	35.38	34.00	34.76	34.21	-0.92%	30,496
Apr 4, 2025	36.06	36.40	35.08	35.08	34.53	-3.49%	21,880
Apr 3, 2025	36.84	36.95	36.33	36.35	35.78	1.23%	20,790
Apr 2, 2025	36.12	36.29	35.73	35.91	35.35	-0.17%	8,934
Apr 1, 2025	35.80	35.97	35.72	35.97	35.41	-1.51%	24,343
Mar 31, 2025	35.96	36.52	35.85	36.52	35.95	-0.44%	10,962
Mar 28, 2025	36.54	36.93	36.43	36.68	36.10	2.54%	24,598
Mar 27, 2025	35.72	36.02	35.62	35.77	35.21	-0.45%	14,420
Mar 26, 2025	35.86	35.99	35.72	35.93	35.37	-0.64%	12,093
Mar 25, 2025	36.35	36.39	35.90	36.16	35.59	0.56%	106,192
Mar 24, 2025	36.28	36.28	35.85	35.96	35.40	-2.36%	11,177
Mar 21, 2025	36.87	36.99	36.77	36.83	36.25	-0.59%	10,224
Mar 20, 2025	36.53	37.05	36.50	37.05	36.47	0.05%	22,809
Mar 19, 2025	37.06	37.36	36.77	37.03	36.45	-0.75%	16,475
Mar 18, 2025	37.23	37.38	37.19	37.31	36.72	-0.56%	8,872
Mar 17, 2025	37.56	37.80	37.11	37.52	36.93	0.86%	45,675