Heineken N.V. (HEINY)
OTCMKTS
· Delayed Price · Currency is USD
40.20
-0.45 (-1.11%)
At close: Dec 5, 2025
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.18 | 40.51 | 40.18 | 40.20 | 40.20 | -1.11% | 145,099 |
| Dec 4, 2025 | 40.55 | 41.00 | 40.54 | 40.65 | 40.65 | -0.22% | 82,899 |
| Dec 3, 2025 | 40.34 | 40.97 | 40.34 | 40.74 | 40.74 | 0.91% | 83,726 |
| Dec 2, 2025 | 40.90 | 40.90 | 40.22 | 40.37 | 40.37 | -1.12% | 141,258 |
| Dec 1, 2025 | 40.76 | 41.05 | 40.70 | 40.83 | 40.83 | 0.36% | 165,983 |
| Nov 28, 2025 | 40.89 | 40.89 | 40.46 | 40.69 | 40.69 | 1.64% | 135,210 |
| Nov 26, 2025 | 39.66 | 40.09 | 39.66 | 40.03 | 40.03 | -0.68% | 57,586 |
| Nov 25, 2025 | 40.55 | 40.55 | 40.01 | 40.30 | 40.30 | 0.96% | 90,050 |
| Nov 24, 2025 | 40.31 | 40.48 | 39.84 | 39.92 | 39.92 | -1.99% | 213,013 |
| Nov 21, 2025 | 40.09 | 40.85 | 40.09 | 40.73 | 40.73 | 2.88% | 622,276 |
| Nov 20, 2025 | 39.14 | 39.82 | 39.14 | 39.59 | 39.59 | 0.13% | 776,522 |
| Nov 19, 2025 | 39.45 | 39.81 | 39.38 | 39.54 | 39.54 | -0.20% | 156,116 |
| Nov 18, 2025 | 39.72 | 39.87 | 39.35 | 39.62 | 39.62 | -1.44% | 122,199 |
| Nov 17, 2025 | 40.22 | 40.55 | 40.20 | 40.20 | 40.20 | -1.50% | 52,594 |
| Nov 14, 2025 | 40.99 | 41.17 | 40.68 | 40.81 | 40.81 | -0.87% | 58,712 |
| Nov 13, 2025 | 40.99 | 41.39 | 40.99 | 41.17 | 41.17 | -0.19% | 100,692 |
| Nov 12, 2025 | 41.21 | 41.44 | 41.21 | 41.25 | 41.25 | 0.29% | 61,466 |
| Nov 11, 2025 | 41.00 | 41.23 | 41.00 | 41.13 | 41.13 | 1.78% | 59,968 |
| Nov 10, 2025 | 40.45 | 40.73 | 40.21 | 40.41 | 40.41 | -0.37% | 95,576 |
| Nov 7, 2025 | 40.01 | 40.57 | 40.01 | 40.56 | 40.56 | 1.53% | 122,516 |
| Nov 6, 2025 | 39.52 | 40.01 | 39.34 | 39.95 | 39.95 | -0.20% | 213,979 |
| Nov 5, 2025 | 39.48 | 40.14 | 39.48 | 40.03 | 40.03 | 1.96% | 69,445 |
| Nov 4, 2025 | 38.82 | 39.40 | 38.82 | 39.26 | 39.26 | 1.26% | 85,926 |
| Nov 3, 2025 | 38.46 | 38.91 | 38.46 | 38.77 | 38.77 | -0.10% | 140,598 |
| Oct 31, 2025 | 38.56 | 38.85 | 38.45 | 38.81 | 38.81 | 0.41% | 176,097 |
| Oct 30, 2025 | 38.61 | 39.06 | 38.61 | 38.65 | 38.65 | -1.73% | 82,344 |
| Oct 29, 2025 | 40.03 | 40.03 | 39.26 | 39.33 | 39.33 | -1.08% | 48,009 |
| Oct 28, 2025 | 39.66 | 40.03 | 39.66 | 39.76 | 39.76 | -0.15% | 86,181 |
| Oct 27, 2025 | 40.22 | 40.25 | 39.81 | 39.82 | 39.82 | -0.62% | 62,066 |
| Oct 24, 2025 | 40.78 | 40.78 | 39.94 | 40.07 | 40.07 | -1.77% | 88,315 |
| Oct 23, 2025 | 40.83 | 40.87 | 40.64 | 40.79 | 40.79 | -0.56% | 112,037 |
| Oct 22, 2025 | 41.39 | 41.39 | 40.74 | 41.02 | 41.02 | 0.44% | 66,775 |
| Oct 21, 2025 | 40.97 | 41.03 | 40.65 | 40.84 | 40.84 | -1.38% | 41,185 |
| Oct 20, 2025 | 41.69 | 41.69 | 41.24 | 41.41 | 41.41 | 0.36% | 56,086 |
| Oct 17, 2025 | 40.97 | 41.32 | 40.87 | 41.26 | 41.26 | 1.88% | 81,505 |
| Oct 16, 2025 | 40.26 | 40.70 | 40.26 | 40.50 | 40.50 | 2.48% | 155,020 |
| Oct 15, 2025 | 39.40 | 39.63 | 39.36 | 39.52 | 39.52 | 1.13% | 71,492 |
| Oct 14, 2025 | 38.67 | 39.15 | 38.67 | 39.08 | 39.08 | 1.03% | 95,472 |
| Oct 13, 2025 | 38.78 | 38.82 | 38.64 | 38.68 | 38.68 | -0.57% | 103,654 |
| Oct 10, 2025 | 39.40 | 39.40 | 38.65 | 38.90 | 38.90 | 0.46% | 162,348 |
| Oct 9, 2025 | 38.58 | 38.89 | 38.55 | 38.72 | 38.72 | 0.70% | 355,376 |
| Oct 8, 2025 | 38.16 | 38.54 | 38.08 | 38.45 | 38.45 | 1.10% | 87,185 |
| Oct 7, 2025 | 38.08 | 38.50 | 38.00 | 38.03 | 38.03 | -1.07% | 61,843 |
| Oct 6, 2025 | 38.52 | 38.64 | 38.32 | 38.44 | 38.44 | -1.08% | 77,208 |
| Oct 3, 2025 | 39.00 | 39.35 | 38.81 | 38.86 | 38.86 | -1.12% | 50,269 |
| Oct 2, 2025 | 39.49 | 39.49 | 39.04 | 39.30 | 39.30 | 0.56% | 51,672 |
| Oct 1, 2025 | 39.23 | 39.31 | 38.88 | 39.08 | 39.08 | 0.03% | 77,754 |
| Sep 30, 2025 | 38.93 | 39.08 | 38.66 | 39.07 | 39.07 | 0.70% | 96,883 |
| Sep 29, 2025 | 39.20 | 39.20 | 38.59 | 38.80 | 38.80 | 0.08% | 218,125 |
| Sep 26, 2025 | 38.50 | 38.77 | 38.44 | 38.77 | 38.77 | - | 117,048 |
| Sep 25, 2025 | 38.72 | 39.02 | 38.63 | 38.77 | 38.77 | -0.29% | 106,225 |
| Sep 24, 2025 | 38.83 | 39.06 | 38.76 | 38.88 | 38.88 | 0.37% | 60,206 |
| Sep 23, 2025 | 38.71 | 38.92 | 38.35 | 38.74 | 38.74 | 0.88% | 96,608 |
| Sep 22, 2025 | 38.16 | 38.52 | 38.16 | 38.40 | 38.40 | -0.42% | 97,720 |
| Sep 19, 2025 | 38.81 | 38.81 | 38.42 | 38.56 | 38.56 | -0.05% | 77,868 |
| Sep 18, 2025 | 38.77 | 39.35 | 38.57 | 38.58 | 38.58 | -1.03% | 86,397 |
| Sep 17, 2025 | 38.83 | 39.35 | 38.83 | 38.98 | 38.98 | 0.41% | 48,998 |
| Sep 16, 2025 | 38.98 | 39.06 | 38.68 | 38.82 | 38.82 | -0.44% | 76,946 |
| Sep 15, 2025 | 39.81 | 39.81 | 38.69 | 38.99 | 38.99 | 0.28% | 255,084 |
| Sep 12, 2025 | 38.83 | 38.89 | 38.59 | 38.88 | 38.88 | -0.54% | 79,075 |
| Sep 11, 2025 | 39.27 | 39.31 | 38.97 | 39.09 | 39.09 | -0.46% | 77,063 |
| Sep 10, 2025 | 39.05 | 39.47 | 39.05 | 39.27 | 39.27 | 0.09% | 46,565 |
| Sep 9, 2025 | 39.44 | 39.85 | 39.15 | 39.24 | 39.24 | -0.80% | 75,354 |
| Sep 8, 2025 | 39.04 | 39.58 | 39.04 | 39.55 | 39.55 | 0.84% | 201,680 |
| Sep 5, 2025 | 38.99 | 39.41 | 38.99 | 39.22 | 39.22 | 0.10% | 85,219 |
| Sep 4, 2025 | 39.04 | 39.20 | 39.00 | 39.18 | 39.18 | 0.54% | 71,302 |
| Sep 3, 2025 | 39.10 | 39.10 | 38.63 | 38.97 | 38.97 | -1.32% | 186,715 |
| Sep 2, 2025 | 39.50 | 39.63 | 39.28 | 39.49 | 39.49 | -2.19% | 93,647 |
| Aug 29, 2025 | 40.40 | 40.65 | 40.18 | 40.37 | 40.37 | -1.02% | 94,414 |
| Aug 28, 2025 | 40.81 | 40.83 | 40.46 | 40.79 | 40.79 | 1.44% | 97,767 |
| Aug 27, 2025 | 40.08 | 40.28 | 39.83 | 40.21 | 40.21 | -0.47% | 67,630 |
| Aug 26, 2025 | 41.19 | 41.19 | 40.18 | 40.40 | 40.40 | -0.94% | 74,059 |
| Aug 25, 2025 | 41.44 | 41.44 | 40.77 | 40.78 | 40.78 | -1.42% | 128,193 |
| Aug 22, 2025 | 41.20 | 41.59 | 41.17 | 41.37 | 41.37 | 1.10% | 60,629 |
| Aug 21, 2025 | 41.14 | 41.22 | 40.84 | 40.92 | 40.92 | -0.80% | 78,647 |
| Aug 20, 2025 | 40.87 | 41.31 | 40.87 | 41.25 | 41.25 | 2.18% | 69,445 |
| Aug 19, 2025 | 40.39 | 40.66 | 40.32 | 40.37 | 40.37 | 0.95% | 85,106 |
| Aug 18, 2025 | 39.92 | 40.14 | 39.91 | 39.99 | 39.99 | 0.08% | 144,938 |
| Aug 15, 2025 | 39.97 | 40.08 | 39.77 | 39.96 | 39.96 | 0.83% | 119,947 |
| Aug 14, 2025 | 40.07 | 40.07 | 39.38 | 39.63 | 39.63 | -0.63% | 131,224 |
| Aug 13, 2025 | 39.79 | 39.98 | 39.77 | 39.88 | 39.88 | -0.05% | 44,587 |
| Aug 12, 2025 | 40.13 | 40.13 | 39.50 | 39.90 | 39.90 | 0.78% | 84,271 |
| Aug 11, 2025 | 39.57 | 39.80 | 39.46 | 39.59 | 39.59 | -0.67% | 102,154 |
| Aug 8, 2025 | 40.18 | 40.18 | 39.57 | 39.86 | 39.86 | -0.34% | 90,987 |
| Aug 7, 2025 | 39.95 | 40.07 | 39.83 | 39.99 | 39.67 | 1.01% | 93,479 |
| Aug 6, 2025 | 39.70 | 39.72 | 39.48 | 39.59 | 39.27 | 0.87% | 85,321 |
| Aug 5, 2025 | 39.55 | 39.75 | 39.24 | 39.25 | 38.93 | -0.46% | 1,231,446 |
| Aug 4, 2025 | 39.50 | 39.58 | 39.20 | 39.43 | 39.11 | -0.63% | 91,829 |
| Aug 1, 2025 | 39.70 | 39.79 | 39.38 | 39.68 | 39.36 | -0.33% | 91,325 |
| Jul 31, 2025 | 40.05 | 40.98 | 39.81 | 39.81 | 39.49 | -4.10% | 139,917 |
| Jul 30, 2025 | 41.69 | 42.31 | 41.36 | 41.51 | 41.17 | -0.98% | 293,711 |
| Jul 29, 2025 | 41.23 | 42.32 | 41.11 | 41.92 | 41.58 | 2.12% | 284,301 |
| Jul 28, 2025 | 41.81 | 41.85 | 41.00 | 41.05 | 40.72 | -9.84% | 116,077 |
| Jul 25, 2025 | 45.36 | 45.66 | 45.21 | 45.53 | 45.16 | -0.87% | 47,066 |
| Jul 24, 2025 | 46.12 | 46.31 | 45.93 | 45.93 | 45.56 | -0.86% | 81,525 |
| Jul 23, 2025 | 45.95 | 46.37 | 45.89 | 46.33 | 45.96 | 1.47% | 72,396 |
| Jul 22, 2025 | 45.19 | 45.79 | 45.19 | 45.66 | 45.29 | 2.01% | 1,111,612 |
| Jul 21, 2025 | 44.71 | 44.96 | 44.71 | 44.76 | 44.40 | 0.13% | 635,162 |
| Jul 18, 2025 | 44.97 | 45.16 | 44.66 | 44.70 | 44.34 | 0.88% | 293,582 |
| Jul 17, 2025 | 44.33 | 44.49 | 44.05 | 44.31 | 43.95 | 0.66% | 62,642 |