Heineken Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	38.51	38.54	38.31	38.37	-	-1.03%	531
Apr 23, 2025	39.34	39.69	38.61	38.77	38.77	-0.03%	10,982
Apr 22, 2025	39.02	39.12	38.60	38.78	38.78	-0.33%	16,414
Apr 21, 2025	39.65	39.65	37.67	38.91	38.91	0.39%	9,766
Apr 17, 2025	38.41	39.07	38.41	38.76	38.76	1.39%	6,670
Apr 16, 2025	38.09	38.56	37.70	38.23	38.23	3.49%	13,635
Apr 15, 2025	36.71	37.33	36.07	36.94	36.94	1.09%	15,627
Apr 14, 2025	36.60	36.93	36.15	36.54	36.54	-1.51%	39,857
Apr 11, 2025	36.63	37.10	36.30	37.10	37.10	4.42%	54,608
Apr 10, 2025	35.30	35.53	34.91	35.53	35.53	-0.17%	34,541
Apr 9, 2025	34.55	36.00	33.98	35.59	35.59	5.23%	35,027
Apr 8, 2025	34.71	35.17	33.82	33.82	33.82	-2.70%	17,398
Apr 7, 2025	34.49	35.38	34.00	34.76	34.76	-0.92%	30,496
Apr 4, 2025	36.06	36.40	35.08	35.08	35.08	-3.49%	21,880
Apr 3, 2025	36.84	36.95	36.33	36.35	36.35	1.23%	20,790
Apr 2, 2025	36.12	36.29	35.73	35.91	35.91	-0.17%	8,934
Apr 1, 2025	35.80	35.97	35.72	35.97	35.97	-1.51%	24,343
Mar 31, 2025	35.96	36.52	35.85	36.52	36.52	-0.44%	10,962
Mar 28, 2025	36.54	36.93	36.43	36.68	36.68	2.54%	24,598
Mar 27, 2025	35.72	36.02	35.62	35.77	35.77	-0.45%	14,420
Mar 26, 2025	35.86	35.99	35.72	35.93	35.93	-0.64%	12,093
Mar 25, 2025	36.35	36.39	35.90	36.16	36.16	0.56%	106,192
Mar 24, 2025	36.28	36.28	35.85	35.96	35.96	-2.36%	11,177
Mar 21, 2025	36.87	36.99	36.77	36.83	36.83	-0.59%	10,224
Mar 20, 2025	36.53	37.05	36.50	37.05	37.05	0.05%	22,809
Mar 19, 2025	37.06	37.36	36.77	37.03	37.03	-0.75%	16,475
Mar 18, 2025	37.23	37.38	37.19	37.31	37.31	-0.56%	8,872
Mar 17, 2025	37.56	37.80	37.11	37.52	37.52	0.86%	45,675
Mar 14, 2025	37.31	37.31	36.86	37.20	37.20	0.64%	36,442
Mar 13, 2025	37.05	37.12	36.85	36.97	36.97	-1.43%	7,867
Mar 12, 2025	37.42	37.58	37.08	37.50	37.50	0.08%	15,784
Mar 11, 2025	37.76	37.91	37.02	37.47	37.47	-1.08%	9,141
Mar 10, 2025	38.24	38.24	37.41	37.88	37.88	-0.92%	49,021
Mar 7, 2025	38.30	38.72	37.60	38.23	38.23	0.42%	9,160
Mar 6, 2025	38.06	38.07	37.26	38.07	38.07	-0.68%	28,959
Mar 5, 2025	37.97	38.33	37.54	38.33	38.33	0.75%	13,239
Mar 4, 2025	37.34	38.05	37.30	38.04	38.04	3.28%	27,728
Mar 3, 2025	37.12	37.31	36.76	36.84	36.84	-0.87%	10,576
Feb 28, 2025	36.86	37.16	36.46	37.16	37.16	1.47%	11,970
Feb 27, 2025	36.71	36.99	36.62	36.62	36.62	-1.76%	19,557
Feb 26, 2025	37.31	37.61	36.82	37.28	37.28	0.39%	6,656
Feb 25, 2025	36.69	37.20	36.42	37.13	37.13	1.10%	115,223
Feb 24, 2025	36.21	36.89	36.17	36.73	36.73	1.91%	173,081
Feb 21, 2025	35.77	36.04	35.63	36.04	36.04	0.95%	18,028
Feb 20, 2025	35.40	35.70	35.17	35.70	35.70	0.27%	85,485
Feb 19, 2025	35.60	35.90	35.21	35.61	35.61	-0.93%	281,573
Feb 18, 2025	35.78	35.94	35.76	35.94	35.94	-1.80%	13,293
Feb 14, 2025	36.39	36.70	35.97	36.60	36.60	0.52%	8,704
Feb 13, 2025	35.94	36.42	35.87	36.41	36.41	2.80%	17,960
Feb 12, 2025	34.65	35.42	34.38	35.42	35.42	15.49%	42,758