Heineken Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.45	35.19	34.45	34.74	34.74	0.35%	33,250
Jul 31, 2025	34.55	34.96	34.44	34.62	34.62	-3.51%	43,629
Jul 30, 2025	35.81	36.01	35.57	35.88	35.88	-0.35%	31,523
Jul 29, 2025	35.45	36.28	35.00	36.01	36.01	0.30%	27,408
Jul 28, 2025	36.39	36.39	35.45	35.90	35.90	-8.13%	60,607
Jul 25, 2025	39.13	39.13	38.65	39.08	39.08	-0.93%	14,970
Jul 24, 2025	39.58	39.58	39.35	39.44	39.44	-0.88%	29,010
Jul 23, 2025	39.67	39.89	39.50	39.79	39.79	1.36%	31,693
Jul 22, 2025	39.04	39.46	39.03	39.26	39.26	1.97%	13,044
Jul 21, 2025	38.37	38.65	38.34	38.50	38.50	0.44%	28,844
Jul 18, 2025	38.65	38.65	37.94	38.33	38.33	0.79%	14,061
Jul 17, 2025	38.07	38.07	37.85	38.03	38.03	0.72%	19,096
Jul 16, 2025	37.35	37.78	37.34	37.76	37.76	0.76%	34,460
Jul 15, 2025	37.61	37.61	37.37	37.48	37.48	-0.99%	16,174
Jul 14, 2025	37.94	37.94	37.71	37.85	37.85	0.11%	17,380
Jul 11, 2025	37.81	37.96	37.81	37.81	37.81	-0.76%	31,751
Jul 10, 2025	37.70	38.13	37.70	38.10	38.10	0.61%	18,851
Jul 9, 2025	37.86	37.87	37.55	37.87	37.87	-0.66%	22,457
Jul 8, 2025	37.69	38.23	37.69	38.12	38.12	-1.32%	15,709
Jul 7, 2025	38.12	38.64	37.90	38.63	38.63	1.07%	13,428
Jul 3, 2025	38.23	38.40	38.13	38.22	38.22	-0.62%	7,137
Jul 2, 2025	38.27	38.59	38.09	38.46	38.46	1.37%	9,204
Jul 1, 2025	37.41	38.06	37.41	37.94	37.94	1.58%	16,534
Jun 30, 2025	37.10	37.46	37.10	37.35	37.35	0.65%	32,681
Jun 27, 2025	37.09	37.22	36.94	37.11	37.11	0.51%	12,713
Jun 26, 2025	36.81	37.09	36.81	36.92	36.92	1.01%	13,733
Jun 25, 2025	36.76	36.92	36.52	36.55	36.55	-4.09%	29,702
Jun 24, 2025	37.98	38.19	37.92	38.11	38.11	0.98%	22,162
Jun 23, 2025	37.41	38.09	37.33	37.74	37.74	0.72%	17,176
Jun 20, 2025	37.65	37.92	37.46	37.47	37.47	-0.61%	17,015
Jun 18, 2025	37.50	38.06	37.50	37.70	37.70	0.51%	19,014
Jun 17, 2025	37.75	37.89	37.51	37.51	37.51	-0.98%	13,968
Jun 16, 2025	38.45	38.47	37.83	37.88	37.88	-2.75%	8,020
Jun 13, 2025	39.13	39.37	38.87	38.95	38.95	-3.23%	6,512
Jun 12, 2025	40.15	40.25	40.03	40.25	40.25	1.28%	6,589
Jun 11, 2025	39.92	39.97	39.66	39.74	39.74	0.01%	9,081
Jun 10, 2025	39.57	40.00	39.57	39.74	39.74	0.22%	14,357
Jun 9, 2025	39.67	39.79	39.54	39.65	39.65	0.46%	38,142
Jun 6, 2025	39.35	39.63	39.32	39.47	39.47	-0.37%	47,546
Jun 5, 2025	39.68	39.71	39.54	39.62	39.62	-1.67%	10,669
Jun 4, 2025	40.33	41.08	40.29	40.29	40.29	3.33%	7,840
Jun 3, 2025	38.64	39.02	38.64	38.99	38.99	-1.01%	4,880
Jun 2, 2025	39.00	39.47	39.00	39.39	39.39	0.95%	6,441
May 30, 2025	38.93	39.11	38.92	39.02	39.02	0.85%	15,183
May 29, 2025	38.70	38.79	38.66	38.69	38.69	0.65%	13,274
May 28, 2025	38.48	38.70	38.35	38.44	38.44	-0.41%	11,337
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