Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	73.06	73.16	72.12	72.12	72.12	-1.48%	-
Mar 4, 2026	74.56	74.56	73.20	73.20	73.20	-2.01%	435
Mar 3, 2026	75.78	75.78	74.42	74.70	74.70	-3.04%	305
Mar 2, 2026	77.20	77.76	76.82	77.04	77.04	-1.23%	747
Feb 27, 2026	77.20	78.06	77.20	78.00	78.00	0.93%	-
Feb 26, 2026	77.26	77.28	77.18	77.28	77.28	0.10%	-
Feb 25, 2026	77.18	77.76	77.18	77.20	77.20	-1.30%	-
Feb 24, 2026	77.68	78.22	77.68	78.22	78.22	0.85%	-
Feb 23, 2026	77.36	77.76	77.28	77.56	77.56	0.31%	-
Feb 20, 2026	77.72	77.72	77.02	77.32	77.32	0.29%	-
Feb 19, 2026	76.80	77.10	76.46	77.10	77.10	0.65%	-
Feb 18, 2026	77.26	77.26	76.60	76.60	76.60	-1.77%	-
Feb 17, 2026	77.80	78.40	77.80	77.98	77.98	-0.18%	-
Feb 16, 2026	77.82	78.14	77.72	78.12	78.12	-0.53%	-
Feb 13, 2026	78.90	79.20	78.54	78.54	78.54	-1.95%	-
Feb 12, 2026	79.04	80.10	79.04	80.10	80.10	3.30%	-
Feb 11, 2026	77.30	77.54	77.24	77.54	77.54	4.42%	-
Feb 10, 2026	73.70	74.36	73.70	74.26	74.26	0.24%	-
Feb 9, 2026	73.60	74.08	73.60	74.08	74.08	0.11%	-
Feb 6, 2026	73.78	74.00	73.64	74.00	74.00	0.16%	-
Feb 5, 2026	73.40	73.88	73.36	73.88	73.88	0.41%	725
Feb 4, 2026	71.62	73.58	71.62	73.58	73.58	4.34%	296
Feb 3, 2026	70.60	70.70	70.52	70.52	70.52	-0.76%	-
Feb 2, 2026	70.66	71.06	70.30	71.06	71.06	2.48%	-
Jan 30, 2026	68.76	69.48	68.76	69.34	69.34	1.02%	-
Jan 29, 2026	67.88	68.64	67.88	68.64	68.64	1.96%	-
Jan 28, 2026	66.70	67.32	66.60	67.32	67.32	0.45%	-
Jan 27, 2026	67.18	67.32	66.66	67.02	67.02	-0.18%	175
Jan 26, 2026	67.46	67.46	66.90	67.14	67.14	-0.74%	-
Jan 23, 2026	67.86	67.98	67.64	67.64	67.64	-0.38%	-
Jan 22, 2026	67.42	67.90	67.42	67.90	67.90	0.44%	-
Jan 21, 2026	66.80	67.60	66.80	67.60	67.60	1.35%	67
Jan 20, 2026	67.04	67.16	66.70	66.70	66.70	-1.30%	-
Jan 19, 2026	67.40	67.58	67.20	67.58	67.58	-1.05%	-
Jan 16, 2026	67.88	68.36	67.88	68.30	68.30	0.09%	-
Jan 15, 2026	67.86	68.24	67.86	68.24	68.24	0.95%	-
Jan 14, 2026	67.24	67.60	66.88	67.60	67.60	0.96%	-
Jan 13, 2026	66.76	66.96	66.44	66.96	66.96	-	-
Jan 12, 2026	68.16	68.16	66.58	66.96	66.96	-4.26%	10
Jan 9, 2026	69.92	69.94	69.80	69.94	69.94	1.89%	8
Jan 8, 2026	68.12	68.76	68.12	68.64	68.64	0.67%	-
Jan 7, 2026	68.26	68.58	68.18	68.18	68.18	1.37%	-
Jan 6, 2026	67.24	67.26	66.94	67.26	67.26	-0.91%	-
Jan 5, 2026	68.92	68.92	67.88	67.88	67.88	-1.94%	-
Jan 2, 2026	68.84	69.22	68.78	69.22	69.22	0.09%	-
Dec 30, 2025	69.36	69.46	69.04	69.16	69.16	-0.12%	61
Dec 29, 2025	68.80	69.24	68.80	69.24	69.24	1.14%	-
Dec 23, 2025	68.64	68.66	68.46	68.46	68.46	0.41%	-
Dec 22, 2025	69.14	69.14	67.80	68.18	68.18	-1.73%	4
Dec 19, 2025	68.84	69.38	68.84	69.38	69.38	1.14%	-