Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.92	39.20	38.70	38.98	38.98	-0.13%	102,448
Apr 27, 2026	39.24	39.39	38.99	39.03	38.51	-0.23%	124,782
Apr 24, 2026	39.06	39.40	38.66	39.12	38.60	-0.71%	45,835
Apr 23, 2026	38.25	39.65	38.25	39.40	38.88	-0.24%	70,572
Apr 22, 2026	39.53	39.74	39.41	39.50	38.97	0.09%	59,377
Apr 21, 2026	39.96	39.99	39.37	39.46	38.94	-2.83%	42,131
Apr 20, 2026	40.38	40.69	40.32	40.61	40.07	0.79%	64,408
Apr 17, 2026	40.18	40.60	40.18	40.29	39.76	1.08%	73,210
Apr 16, 2026	39.85	40.04	39.76	39.86	39.33	0.28%	42,781
Apr 15, 2026	39.84	39.89	39.63	39.75	39.22	-0.77%	53,044
Apr 14, 2026	39.99	40.31	39.99	40.06	39.53	0.50%	53,959
Apr 13, 2026	39.56	39.87	39.41	39.86	39.33	-0.23%	115,366
Apr 10, 2026	40.02	40.17	39.90	39.95	39.42	0.30%	61,414
Apr 9, 2026	39.35	39.88	39.26	39.83	39.30	-1.24%	84,422
Apr 8, 2026	41.01	41.01	40.07	40.33	39.80	3.28%	69,403
Apr 7, 2026	39.05	39.08	38.64	39.05	38.53	-1.04%	160,082
Apr 6, 2026	38.34	39.58	38.34	39.46	38.94	1.08%	272,898
Apr 2, 2026	38.91	39.21	38.80	39.04	38.52	-0.20%	83,974
Apr 1, 2026	39.24	39.39	38.99	39.12	38.60	1.66%	92,927
Mar 31, 2026	38.26	38.57	37.84	38.48	37.97	2.61%	149,596
Mar 30, 2026	37.80	37.80	37.03	37.50	37.00	-0.05%	127,519
Mar 27, 2026	37.97	38.05	37.33	37.52	37.02	-1.03%	89,132
Mar 26, 2026	38.05	38.68	37.87	37.91	37.41	-0.73%	102,968
Mar 25, 2026	38.11	38.37	37.81	38.19	37.68	0.47%	92,737
Mar 24, 2026	38.21	38.34	37.90	38.01	37.51	-0.73%	158,726
Mar 23, 2026	38.36	38.82	38.15	38.29	37.78	0.05%	122,928
Mar 20, 2026	38.95	38.95	37.98	38.27	37.76	-1.92%	140,028
Mar 19, 2026	38.88	39.24	38.68	39.02	38.50	-0.84%	78,487
Mar 18, 2026	38.99	40.00	38.99	39.35	38.83	-2.89%	71,188
Mar 17, 2026	40.91	40.91	40.49	40.52	39.98	-0.95%	50,141
Mar 16, 2026	41.00	41.68	40.63	40.91	40.37	0.49%	141,654
Mar 13, 2026	40.94	41.19	40.63	40.71	40.17	1.39%	208,687
Mar 12, 2026	40.30	40.46	40.03	40.15	39.62	-1.79%	188,069
Mar 11, 2026	40.80	40.92	40.68	40.88	40.34	-0.56%	97,068
Mar 10, 2026	41.09	41.71	40.94	41.11	40.57	-0.94%	122,022
Mar 9, 2026	40.80	41.50	40.68	41.50	40.95	-0.57%	84,883
Mar 6, 2026	40.99	41.74	40.94	41.74	41.19	0.14%	51,034
Mar 5, 2026	41.86	41.92	41.45	41.68	41.13	-2.26%	66,283
Mar 4, 2026	43.16	43.16	42.44	42.65	42.08	-1.92%	69,630
Mar 3, 2026	43.12	43.66	42.91	43.48	42.90	-2.75%	64,142
Mar 2, 2026	45.13	45.13	44.64	44.71	44.12	-3.27%	56,940
Feb 27, 2026	45.95	46.67	45.95	46.22	45.61	1.14%	71,422
Feb 26, 2026	45.56	45.83	45.54	45.70	45.10	0.04%	72,156
Feb 25, 2026	45.37	45.75	45.07	45.68	45.08	-1.00%	61,640
Feb 24, 2026	45.99	46.17	45.80	46.14	45.53	0.22%	41,860
Feb 23, 2026	45.75	46.09	45.75	46.04	45.43	0.79%	168,049
Feb 20, 2026	45.48	45.83	45.37	45.68	45.08	0.64%	42,224
Feb 19, 2026	45.20	45.57	45.07	45.39	44.79	0.29%	52,873
Feb 18, 2026	45.24	45.45	45.16	45.26	44.66	-1.22%	67,680
Feb 17, 2026	46.06	46.06	45.67	45.82	45.21	-1.06%	60,043
Feb 13, 2026	46.60	46.60	46.12	46.31	45.70	-2.28%	95,352
Feb 12, 2026	47.15	47.63	47.12	47.39	46.76	2.38%	69,612
Feb 11, 2026	45.93	46.44	45.83	46.29	45.68	4.54%	68,392
Feb 10, 2026	44.21	44.63	44.15	44.28	43.69	0.52%	49,344
Feb 9, 2026	44.01	44.09	43.78	44.05	43.47	1.04%	47,847
Feb 6, 2026	43.67	43.90	43.48	43.60	43.02	0.22%	55,412
Feb 5, 2026	43.52	43.62	43.24	43.50	42.92	0.42%	56,405
Feb 4, 2026	43.06	43.49	43.06	43.32	42.75	2.39%	68,578
Feb 3, 2026	41.56	42.31	41.56	42.31	41.75	1.47%	57,715
Feb 2, 2026	41.92	41.92	41.36	41.70	41.14	1.28%	95,580
Jan 30, 2026	41.27	41.33	41.00	41.17	40.63	-0.05%	73,723
Jan 29, 2026	41.03	41.22	40.70	41.19	40.64	2.54%	1,281,316
Jan 28, 2026	40.17	40.41	40.12	40.17	39.64	-0.35%	68,548
Jan 27, 2026	39.93	40.42	39.90	40.31	39.78	1.31%	104,444
Jan 26, 2026	39.79	40.09	39.67	39.79	39.26	-0.72%	84,364
Jan 23, 2026	39.66	40.11	39.65	40.08	39.55	0.50%	61,793
Jan 22, 2026	39.66	39.96	39.66	39.88	39.35	1.41%	518,258
Jan 21, 2026	39.54	39.64	38.90	39.32	38.80	0.62%	465,879
Jan 20, 2026	39.05	39.27	38.95	39.08	38.56	-0.99%	436,311
Jan 16, 2026	39.61	39.65	39.35	39.47	38.95	0.41%	74,775
Jan 15, 2026	39.53	39.60	39.22	39.31	38.79	-0.73%	280,346
Jan 14, 2026	39.31	39.82	39.31	39.60	39.08	2.04%	238,882
Jan 13, 2026	38.97	39.07	38.81	38.81	38.30	-0.56%	212,774
Jan 12, 2026	39.09	39.29	38.90	39.03	38.51	-4.46%	237,009
Jan 9, 2026	40.61	40.87	40.55	40.85	40.31	0.81%	48,478
Jan 8, 2026	39.92	40.70	39.92	40.52	39.98	2.69%	98,646
Jan 7, 2026	39.75	39.81	39.37	39.46	38.94	-0.93%	72,866
Jan 6, 2026	39.34	39.91	39.30	39.83	39.30	-0.13%	73,571
Jan 5, 2026	39.67	39.98	39.57	39.88	39.35	-1.26%	100,007
Jan 2, 2026	40.56	40.56	40.22	40.39	39.86	-1.00%	75,538
Dec 31, 2025	40.40	40.91	39.86	40.80	40.26	0.29%	38,310
Dec 30, 2025	41.41	41.41	40.68	40.68	40.14	-0.11%	59,957
Dec 29, 2025	40.78	40.84	40.42	40.73	40.19	0.69%	81,439
Dec 26, 2025	40.32	40.58	40.18	40.45	39.91	0.43%	117,192
Dec 24, 2025	40.00	40.43	39.89	40.27	39.74	0.42%	774,960
Dec 23, 2025	40.21	40.36	39.84	40.10	39.57	-0.31%	518,945
Dec 22, 2025	39.97	40.41	39.96	40.23	39.69	-1.26%	59,364
Dec 19, 2025	40.71	40.95	40.48	40.74	40.20	0.44%	78,326
Dec 18, 2025	40.22	40.69	40.21	40.56	40.02	-0.69%	57,405
Dec 17, 2025	40.91	41.12	40.81	40.84	40.30	-0.75%	70,984
Dec 16, 2025	41.43	41.44	41.01	41.15	40.61	0.28%	115,265
Dec 15, 2025	41.08	41.20	40.92	41.04	40.49	0.23%	83,290
Dec 12, 2025	40.43	41.15	40.43	40.94	40.40	1.29%	68,818
Dec 11, 2025	39.92	40.54	39.92	40.42	39.89	1.46%	889,571
Dec 10, 2025	38.98	39.85	38.98	39.84	39.31	1.81%	233,832
Dec 9, 2025	39.63	39.70	39.10	39.13	38.61	-1.24%	105,209
Dec 8, 2025	39.66	39.77	39.50	39.62	39.10	-1.44%	103,268
Dec 5, 2025	40.18	40.51	40.18	40.20	39.67	-1.11%	145,099
Dec 4, 2025	40.55	41.00	40.54	40.65	40.11	-0.22%	82,899
Dec 3, 2025	40.34	40.97	40.34	40.74	40.20	0.91%	83,726