Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.85	45.02	43.65	43.93	43.93	-1.81%	112,550
May 9, 2025	44.52	44.88	44.52	44.74	44.74	1.34%	127,544
May 8, 2025	45.03	45.03	44.11	44.15	44.15	-0.83%	153,727
May 7, 2025	44.99	44.99	44.43	44.52	44.52	-1.29%	67,210
May 6, 2025	45.05	45.14	44.84	45.10	45.10	0.76%	56,246
May 5, 2025	45.12	45.12	44.61	44.76	44.76	-0.15%	97,938
May 2, 2025	45.40	45.40	44.74	44.83	44.83	0.20%	36,216
May 1, 2025	45.67	45.67	44.46	44.74	44.74	0.04%	50,283
Apr 30, 2025	45.40	45.40	44.31	44.72	44.72	1.29%	54,860
Apr 29, 2025	44.18	44.33	43.83	44.15	44.15	-0.34%	82,721
Apr 28, 2025	44.11	44.31	43.91	44.30	44.30	1.26%	107,633
Apr 25, 2025	44.09	44.09	43.47	43.75	43.75	-0.77%	39,232
Apr 24, 2025	44.54	44.54	43.84	44.09	44.09	-1.01%	63,970
Apr 23, 2025	44.43	45.64	44.27	44.54	43.93	-1.42%	46,859
Apr 22, 2025	45.27	45.43	44.93	45.18	44.56	-0.24%	68,152
Apr 21, 2025	45.00	46.00	44.48	45.29	44.67	1.00%	64,268
Apr 17, 2025	44.72	45.00	43.91	44.84	44.23	0.70%	115,212
Apr 16, 2025	44.43	44.83	44.27	44.53	43.92	5.37%	84,058
Apr 15, 2025	42.14	43.30	42.03	42.26	41.68	0.31%	49,564
Apr 14, 2025	42.23	42.42	41.82	42.13	41.55	-1.13%	132,303
Apr 11, 2025	42.16	42.64	41.79	42.61	42.03	3.95%	119,775
Apr 10, 2025	40.77	41.10	40.14	40.99	40.43	0.29%	136,385
Apr 9, 2025	39.36	40.92	38.95	40.87	40.31	4.07%	366,602
Apr 8, 2025	39.90	39.99	38.85	39.27	38.73	-0.83%	131,743
Apr 7, 2025	39.43	40.37	38.98	39.60	39.06	-0.28%	197,506
Apr 4, 2025	40.47	40.59	39.70	39.71	39.17	-2.38%	198,031
Apr 3, 2025	40.94	41.07	40.61	40.68	40.12	0.62%	123,956
Apr 2, 2025	40.37	40.67	40.24	40.43	39.88	0.80%	55,960
Apr 1, 2025	40.37	40.37	40.04	40.11	39.56	-1.59%	78,388
Mar 31, 2025	40.60	40.87	40.39	40.76	40.20	-0.46%	127,223
Mar 28, 2025	40.93	41.26	40.82	40.95	40.39	1.82%	1,030,856
Mar 27, 2025	40.12	40.24	40.02	40.22	39.67	-0.02%	151,336
Mar 26, 2025	40.15	40.45	40.11	40.23	39.68	-0.49%	168,448
Mar 25, 2025	40.94	40.99	40.41	40.43	39.88	-1.04%	42,639
Mar 24, 2025	41.15	41.21	40.64	40.86	40.29	-2.73%	52,220
Mar 21, 2025	41.89	42.25	41.84	42.00	41.42	-0.15%	297,519
Mar 20, 2025	41.78	42.11	41.63	42.07	41.49	-1.21%	54,571
Mar 19, 2025	42.67	42.68	42.29	42.58	42.00	-0.40%	58,029
Mar 18, 2025	42.70	42.95	42.57	42.75	42.16	-1.02%	52,676
Mar 17, 2025	42.88	43.34	42.87	43.19	42.60	0.70%	110,360
Mar 14, 2025	42.66	43.04	42.58	42.89	42.30	1.83%	106,948
Mar 13, 2025	42.30	42.59	42.03	42.12	41.54	-2.05%	70,867
Mar 12, 2025	43.28	43.28	42.80	43.00	42.41	-1.35%	80,215
Mar 11, 2025	43.76	43.82	43.23	43.59	42.99	-0.11%	200,707
Mar 10, 2025	43.87	43.97	43.47	43.64	43.04	-1.29%	237,532
Mar 7, 2025	43.45	44.28	43.45	44.21	43.60	2.01%	117,158
Mar 6, 2025	43.30	43.58	43.08	43.34	42.75	0.03%	137,717
Mar 5, 2025	43.28	43.37	42.98	43.33	42.73	0.17%	212,067
Mar 4, 2025	42.51	43.67	42.51	43.25	42.66	2.34%	93,453
Mar 3, 2025	42.22	42.68	41.97	42.26	41.68	0.09%	100,478