Heineken N.V. (HINKF)
OTCMKTS
· Delayed Price · Currency is USD
77.70
-1.73 (-2.18%)
At close: Apr 28, 2026
Heineken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 78.76 | 79.43 | 78.52 | 79.43 | 79.43 | 2.88% | 919 |
| Apr 23, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 75.85 | -0.83% | 814 |
| Apr 22, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 76.49 | -2.72% | 1,193 |
| Apr 15, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 78.63 | 0.05% | 1,416 |
| Apr 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.59 | 3.61% | 413 |
| Apr 9, 2026 | 77.96 | 77.96 | 77.21 | 77.21 | 75.85 | -3.09% | 3,241 |
| Apr 6, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 78.27 | 3.46% | 404 |
| Apr 1, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 75.66 | 5.06% | 1,121 |
| Mar 30, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 72.01 | -4.07% | 2,750 |
| Mar 27, 2026 | 76.10 | 76.41 | 74.88 | 76.41 | 75.07 | 0.99% | 995 |
| Mar 25, 2026 | 75.40 | 75.66 | 75.40 | 75.66 | 74.33 | 0.53% | 1,053 |
| Mar 24, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 73.94 | 1.33% | 460 |
| Mar 23, 2026 | 76.10 | 76.10 | 74.27 | 74.27 | 72.96 | -1.97% | 7,936 |
| Mar 20, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 74.43 | -3.74% | 271 |
| Mar 19, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 77.32 | -4.53% | 368 |
| Mar 17, 2026 | 82.54 | 82.54 | 82.43 | 82.43 | 80.98 | 1.44% | 435 |
| Mar 16, 2026 | 81.26 | 81.26 | 81.26 | 81.26 | 79.83 | -1.68% | 405 |
| Mar 13, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 81.20 | 1.08% | 352 |
| Mar 12, 2026 | 81.10 | 81.77 | 81.10 | 81.77 | 80.33 | -1.30% | 1,147 |
| Mar 10, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 81.39 | -0.29% | 1,364 |
| Mar 9, 2026 | 81.10 | 83.09 | 81.10 | 83.09 | 81.63 | -1.74% | 446 |
| Mar 6, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 83.07 | -0.04% | 583 |
| Mar 5, 2026 | 81.94 | 84.59 | 81.94 | 84.59 | 83.10 | -2.17% | 417 |
| Mar 4, 2026 | 86.47 | 86.47 | 86.47 | 86.47 | 84.95 | -1.34% | 485 |
| Mar 3, 2026 | 87.56 | 87.89 | 87.56 | 87.64 | 86.10 | -2.62% | 2,350 |
| Mar 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.42 | -4.62% | 1,384 |
| Feb 27, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 92.70 | 2.05% | 326 |
| Feb 26, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 90.83 | -0.63% | 545 |
| Feb 24, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 91.41 | -0.24% | 170 |
| Feb 23, 2026 | 90.75 | 93.28 | 90.75 | 93.28 | 91.64 | 2.53% | 4,356 |
| Feb 20, 2026 | 90.98 | 90.98 | 90.98 | 90.98 | 89.38 | 0.13% | 1,618 |
| Feb 19, 2026 | 90.30 | 90.86 | 90.30 | 90.86 | 89.26 | -1.19% | 2,871 |
| Feb 18, 2026 | 91.45 | 91.95 | 91.45 | 91.95 | 90.33 | -1.08% | 435 |
| Feb 17, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 91.32 | -3.38% | 519 |
| Feb 12, 2026 | 95.47 | 96.20 | 95.47 | 96.20 | 94.51 | 3.20% | 402 |
| Feb 11, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | 91.58 | 6.54% | 407 |
| Feb 9, 2026 | 88.23 | 88.23 | 87.00 | 87.50 | 85.96 | -0.73% | 1,257 |
| Feb 5, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | 86.59 | -0.10% | 609 |
| Feb 4, 2026 | 85.00 | 88.23 | 85.00 | 88.23 | 86.68 | 4.90% | 515 |
| Jan 30, 2026 | 84.11 | 84.11 | 84.11 | 84.11 | 82.63 | 4.01% | 464 |
| Jan 29, 2026 | 83.49 | 83.49 | 80.87 | 80.87 | 79.45 | 0.34% | 15,686 |
| Jan 27, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 79.18 | 0.30% | 1,034 |
| Jan 26, 2026 | 80.30 | 80.93 | 80.30 | 80.36 | 78.94 | 0.16% | 3,518 |
| Jan 22, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 78.82 | 1.36% | 327 |
| Jan 20, 2026 | 76.81 | 79.15 | 76.81 | 79.15 | 77.76 | -1.06% | 5,680 |
| Jan 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.59 | 0.79% | 445 |
| Jan 14, 2026 | 79.36 | 79.59 | 78.60 | 79.37 | 77.98 | 1.60% | 162,759 |
| Jan 13, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 76.75 | -1.46% | 70,558 |
| Jan 12, 2026 | 79.00 | 79.28 | 79.00 | 79.28 | 77.89 | -1.36% | 441 |
| Jan 7, 2026 | 78.53 | 80.37 | 78.53 | 80.37 | 78.96 | 0.17% | 1,706 |
| Jan 5, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 78.82 | -1.16% | 705 |
| Jan 2, 2026 | 81.37 | 81.37 | 81.18 | 81.18 | 79.75 | 5.63% | 813 |
| Dec 31, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 75.50 | -6.64% | 297 |
| Dec 30, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 80.87 | 1.50% | 354 |
| Dec 29, 2025 | 81.15 | 81.15 | 81.10 | 81.10 | 79.68 | 0.22% | 3,184 |
| Dec 26, 2025 | 80.10 | 80.93 | 80.10 | 80.93 | 79.51 | 0.91% | 337 |
| Dec 23, 2025 | 81.34 | 81.34 | 78.25 | 80.20 | 78.79 | -0.24% | 1,460 |
| Dec 19, 2025 | 81.86 | 82.13 | 80.39 | 80.39 | 78.98 | 0.46% | 626 |
| Dec 18, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 78.62 | -2.94% | 413 |
| Dec 17, 2025 | 81.62 | 82.45 | 81.15 | 82.45 | 81.00 | 1.22% | 1,028 |
| Dec 16, 2025 | 81.46 | 82.30 | 81.46 | 81.46 | 80.03 | -0.77% | 31,762 |
| Dec 15, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 80.65 | 1.94% | 448 |
| Dec 12, 2025 | 80.23 | 82.12 | 80.23 | 80.53 | 79.11 | 0.27% | 2,125 |
| Dec 11, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 78.90 | 1.08% | 3,466 |
| Dec 9, 2025 | 79.26 | 79.46 | 78.95 | 79.46 | 78.06 | -1.51% | 14,939 |
| Dec 5, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 79.26 | -0.72% | 797 |
| Dec 4, 2025 | 82.22 | 82.22 | 81.26 | 81.26 | 79.83 | 1.24% | 7,923 |
| Dec 2, 2025 | 80.90 | 80.90 | 80.27 | 80.27 | 78.85 | 1.66% | 13,171 |
| Nov 26, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 77.56 | -0.57% | 714 |
| Nov 25, 2025 | 80.50 | 80.50 | 79.40 | 79.40 | 78.01 | -2.17% | 793 |
| Nov 24, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 79.73 | 3.37% | 668 |
| Nov 21, 2025 | 79.84 | 79.84 | 78.52 | 78.52 | 77.14 | -0.38% | 1,557 |
| Nov 19, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 77.43 | 1.04% | 1,938 |
| Nov 18, 2025 | 77.86 | 78.01 | 77.86 | 78.01 | 76.64 | -3.02% | 817 |
| Nov 17, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 79.03 | -2.54% | 1,131 |
| Nov 14, 2025 | 82.75 | 82.75 | 82.54 | 82.54 | 81.09 | -0.81% | 995 |
| Nov 13, 2025 | 81.34 | 83.21 | 81.34 | 83.21 | 81.75 | 1.25% | 740 |
| Nov 11, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 80.74 | 2.57% | 340 |
| Nov 10, 2025 | 81.45 | 81.45 | 80.13 | 80.13 | 78.72 | -1.05% | 1,018 |
| Nov 7, 2025 | 80.92 | 80.98 | 80.92 | 80.98 | 79.55 | 4.23% | 505 |
| Nov 5, 2025 | 78.22 | 78.22 | 77.69 | 77.69 | 76.32 | 1.92% | 1,618 |
| Nov 3, 2025 | 77.20 | 77.20 | 76.23 | 76.23 | 74.89 | -5.48% | 585 |