Heineken Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	39.68	40.22	39.59	40.07	40.07	0.93%	56,159
Feb 9, 2026	39.62	39.70	39.39	39.70	39.70	1.09%	51,396
Feb 6, 2026	39.21	39.41	39.15	39.27	39.27	-0.20%	22,079
Feb 5, 2026	39.02	39.37	38.84	39.35	39.35	1.60%	54,736
Feb 4, 2026	38.62	38.92	38.62	38.73	38.73	2.00%	19,291
Feb 3, 2026	37.38	37.98	37.38	37.97	37.97	0.58%	36,947
Feb 2, 2026	37.69	37.75	37.34	37.75	37.75	2.14%	87,788
Jan 30, 2026	37.04	37.09	36.75	36.96	36.96	-0.59%	24,329
Jan 29, 2026	36.95	37.23	36.35	37.18	37.18	2.93%	54,902
Jan 28, 2026	36.21	36.29	35.64	36.12	36.12	-1.34%	22,914
Jan 27, 2026	36.17	36.67	36.12	36.61	36.61	2.18%	86,381
Jan 26, 2026	35.85	36.08	35.80	35.83	35.83	-0.47%	129,390
Jan 23, 2026	35.81	36.11	35.73	36.00	36.00	-	76,543
Jan 22, 2026	36.02	36.19	35.92	36.00	36.00	0.87%	151,364
Jan 21, 2026	35.77	35.88	35.41	35.69	35.69	0.40%	362,622
Jan 20, 2026	35.42	35.78	35.41	35.55	35.55	-0.68%	51,457
Jan 16, 2026	35.73	35.89	35.40	35.79	35.79	0.06%	26,496
Jan 15, 2026	35.81	35.93	35.67	35.77	35.77	-1.16%	13,170
Jan 14, 2026	36.02	36.28	35.79	36.19	36.19	1.88%	18,209
Jan 13, 2026	35.40	35.52	35.33	35.52	35.52	-0.08%	16,781
Jan 12, 2026	35.40	35.65	35.12	35.55	35.55	-3.28%	47,763
Jan 9, 2026	36.56	36.88	36.48	36.75	36.75	0.15%	16,320
Jan 8, 2026	36.45	36.70	36.26	36.70	36.70	2.78%	21,800
Jan 7, 2026	35.80	35.83	35.56	35.71	35.71	-0.83%	14,851
Jan 6, 2026	35.62	36.11	35.55	36.01	36.01	-0.01%	14,865
Jan 5, 2026	36.00	36.05	35.51	36.01	36.01	-1.34%	28,881
Jan 2, 2026	36.58	36.75	36.18	36.50	36.50	-2.54%	31,886
Dec 31, 2025	37.01	37.45	36.57	37.45	37.45	1.77%	6,574
Dec 30, 2025	36.78	36.94	36.57	36.80	36.80	-0.19%	38,572
Dec 29, 2025	36.73	36.87	36.68	36.87	36.87	1.57%	36,294
Dec 26, 2025	37.50	37.50	36.30	36.30	36.30	-1.76%	9,732
Dec 24, 2025	36.62	36.95	36.52	36.95	36.95	2.82%	6,326
Dec 23, 2025	36.05	36.17	35.25	35.94	35.94	-0.04%	19,925
Dec 22, 2025	35.26	36.27	35.26	35.95	35.95	-0.69%	24,466
Dec 19, 2025	36.25	36.32	36.09	36.20	36.20	-0.11%	24,261
Dec 18, 2025	35.79	36.26	35.79	36.24	36.24	-0.88%	9,732
Dec 17, 2025	36.55	36.66	36.50	36.56	36.56	-0.25%	28,239
Dec 16, 2025	36.89	36.89	36.54	36.65	36.65	0.44%	55,287
Dec 15, 2025	36.54	36.68	36.29	36.49	36.49	-0.03%	23,275
Dec 12, 2025	36.37	36.70	36.25	36.50	36.50	1.53%	22,242
Dec 11, 2025	35.43	36.30	35.43	35.95	35.95	2.54%	34,892
Dec 10, 2025	34.90	35.24	34.89	35.06	35.06	1.10%	34,586
Dec 9, 2025	34.87	34.95	34.56	34.68	34.68	-0.76%	22,932
Dec 8, 2025	34.51	35.01	34.51	34.95	34.95	-1.44%	26,217
Dec 5, 2025	35.65	35.83	35.39	35.46	35.46	-1.27%	35,038
Dec 4, 2025	36.07	36.07	35.76	35.91	35.91	-	30,135
Dec 3, 2025	36.10	36.10	35.76	35.91	35.91	0.39%	24,328
Dec 2, 2025	36.00	36.05	35.28	35.77	35.77	-0.56%	49,209
Dec 1, 2025	36.01	36.08	35.85	35.97	35.97	0.73%	71,422
Nov 28, 2025	35.49	35.72	35.49	35.71	35.71	1.56%	35,301