Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	39.56	1.01%	93,479
Aug 6, 2025	39.70	39.72	39.48	39.59	39.17	0.87%	85,321
Aug 5, 2025	39.55	39.75	39.24	39.25	38.83	-0.46%	1,231,446
Aug 4, 2025	39.50	39.58	39.20	39.43	39.01	-0.63%	91,829
Aug 1, 2025	39.70	39.79	39.38	39.68	39.26	-0.33%	91,325
Jul 31, 2025	40.05	40.98	39.81	39.81	39.38	-4.10%	139,917
Jul 30, 2025	41.69	42.31	41.36	41.51	41.07	-0.98%	293,711
Jul 29, 2025	41.23	42.32	41.11	41.92	41.47	2.12%	284,301
Jul 28, 2025	41.81	41.85	41.00	41.05	40.61	-9.84%	116,077
Jul 25, 2025	45.36	45.66	45.21	45.53	45.04	-0.87%	47,066
Jul 24, 2025	46.12	46.31	45.93	45.93	45.44	-0.86%	81,525
Jul 23, 2025	45.95	46.37	45.89	46.33	45.83	1.47%	72,396
Jul 22, 2025	45.19	45.79	45.19	45.66	45.17	2.01%	1,111,612
Jul 21, 2025	44.71	44.96	44.71	44.76	44.28	0.13%	635,162
Jul 18, 2025	44.97	45.16	44.66	44.70	44.22	0.88%	293,582
Jul 17, 2025	44.33	44.49	44.05	44.31	43.84	0.66%	62,642
Jul 16, 2025	43.71	44.05	43.61	44.02	43.55	0.82%	57,423
Jul 15, 2025	44.11	44.34	43.63	43.66	43.19	-0.89%	73,400
Jul 14, 2025	44.42	44.42	43.96	44.05	43.58	-0.07%	100,219
Jul 11, 2025	44.31	44.31	44.00	44.08	43.61	-0.52%	57,199
Jul 10, 2025	43.88	44.31	43.86	44.31	43.84	0.45%	87,156
Jul 9, 2025	44.32	44.32	43.79	44.11	43.64	-0.59%	74,956
Jul 8, 2025	43.84	44.47	43.79	44.37	43.90	-0.40%	50,861
Jul 7, 2025	44.89	45.03	44.32	44.55	44.07	-1.55%	62,046
Jul 3, 2025	45.16	45.45	44.99	45.25	44.77	0.09%	49,946
Jul 2, 2025	44.93	45.35	44.81	45.21	44.73	1.10%	63,482
Jul 1, 2025	44.06	44.82	43.91	44.72	44.24	2.33%	124,634
Jun 30, 2025	44.29	44.29	43.43	43.70	43.23	1.33%	156,445
Jun 27, 2025	43.51	43.51	43.05	43.13	42.66	0.71%	47,547
Jun 26, 2025	42.66	42.97	42.63	42.82	42.36	0.80%	245,192
Jun 25, 2025	43.21	43.28	42.32	42.48	42.03	-2.79%	190,854
Jun 24, 2025	44.01	44.30	43.70	43.70	43.23	0.04%	287,765
Jun 23, 2025	42.70	43.68	42.70	43.68	43.22	1.66%	78,237
Jun 20, 2025	43.65	43.65	42.83	42.97	42.51	-0.58%	49,612
Jun 18, 2025	43.74	43.74	42.95	43.22	42.76	-0.25%	63,606
Jun 17, 2025	43.62	43.77	43.26	43.33	42.87	-0.73%	86,347
Jun 16, 2025	44.41	44.64	43.64	43.65	43.18	-3.04%	65,409
Jun 13, 2025	45.17	45.38	44.88	45.02	44.54	-3.16%	39,284
Jun 12, 2025	46.60	46.62	46.32	46.49	45.99	1.07%	57,636
Jun 11, 2025	46.09	46.16	45.89	46.00	45.51	0.55%	39,499
Jun 10, 2025	45.57	45.91	45.52	45.75	45.26	0.79%	34,795
Jun 9, 2025	45.43	46.03	45.33	45.39	44.90	0.58%	37,477
Jun 6, 2025	44.94	45.75	44.92	45.13	44.65	-0.46%	76,838
Jun 5, 2025	45.92	45.92	45.23	45.34	44.85	-2.10%	75,652
Jun 4, 2025	46.17	46.55	46.10	46.31	45.81	4.02%	150,732
Jun 3, 2025	44.18	45.07	44.05	44.52	44.04	-0.93%	154,029