Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	84.74	84.74	84.74	84.74	84.74	-	337
Jun 26, 2025	84.74	84.74	84.74	84.74	84.74	-	4,193
Jun 25, 2025	84.74	84.74	84.74	84.74	84.74	-3.62%	907
Jun 24, 2025	87.93	87.93	87.93	87.93	87.93	-	611
Jun 23, 2025	87.93	87.93	87.93	87.93	87.93	2.92%	741
Jun 20, 2025	85.43	85.43	85.43	85.43	85.43	-	364
Jun 18, 2025	85.44	85.44	85.43	85.43	85.43	-1.10%	616
Jun 17, 2025	86.38	86.38	86.38	86.38	86.38	-3.20%	1,369
Jun 16, 2025	89.23	89.23	89.23	89.23	89.23	-1.43%	1,908
Jun 13, 2025	90.53	90.53	90.53	90.53	90.53	-	128
Jun 12, 2025	90.53	90.53	90.53	90.53	90.53	-	237
Jun 11, 2025	90.25	92.52	90.25	90.53	90.53	-1.74%	1,892
Jun 10, 2025	92.14	92.14	92.14	92.14	92.14	-0.02%	387
Jun 9, 2025	92.15	92.15	92.15	92.15	92.15	3.68%	169
Jun 6, 2025	89.87	89.87	88.88	88.88	88.88	-3.30%	2,685
Jun 5, 2025	91.00	91.91	90.19	91.91	91.91	-1.66%	703
Jun 4, 2025	93.46	93.46	93.46	93.46	93.46	6.60%	280
Jun 3, 2025	87.67	87.67	87.67	87.67	87.67	-2.55%	297
Jun 2, 2025	89.96	89.96	89.96	89.96	89.96	0.94%	275
May 30, 2025	89.12	89.12	89.12	89.12	89.12	-	40
May 29, 2025	88.19	89.12	88.19	89.12	89.12	3.30%	364
May 28, 2025	87.10	87.10	86.28	86.28	86.28	-0.55%	1,643
May 27, 2025	86.75	86.75	86.75	86.75	86.75	0.88%	510
May 23, 2025	86.75	86.75	85.99	85.99	85.99	-3.80%	768
May 22, 2025	89.39	89.39	89.39	89.39	89.39	-	86
May 21, 2025	89.39	89.39	89.39	89.39	89.39	-	99
May 20, 2025	89.39	89.39	89.39	89.39	89.39	-	892
May 19, 2025	89.39	89.39	89.39	89.39	89.39	-	56
May 16, 2025	87.80	89.39	87.80	89.39	89.39	3.04%	511
May 15, 2025	86.75	86.75	86.75	86.75	86.75	-	144
May 14, 2025	86.75	86.75	86.75	86.75	86.75	-2.26%	574
May 13, 2025	88.75	88.75	88.75	88.75	88.75	-	56
May 12, 2025	88.75	88.75	88.75	88.75	88.75	-1.87%	548
May 9, 2025	90.44	90.44	90.44	90.44	90.44	1.06%	784
May 8, 2025	89.50	89.50	89.50	89.50	89.50	-	20
May 7, 2025	89.66	89.66	89.50	89.50	89.50	-1.09%	616
May 6, 2025	90.48	90.48	90.48	90.48	90.48	-	793
May 5, 2025	90.48	90.48	90.48	90.48	90.48	0.91%	302
May 2, 2025	89.66	89.66	89.66	89.66	89.66	-	42
May 1, 2025	89.66	89.66	89.66	89.66	89.66	-	124
Apr 30, 2025	89.66	89.66	89.66	89.66	89.66	1.77%	572
Apr 29, 2025	88.10	88.10	88.10	88.10	88.10	-	70
Apr 28, 2025	89.30	89.30	88.10	88.10	88.10	-4.75%	824
Apr 25, 2025	92.49	92.49	92.49	92.49	92.49	-	681
Apr 24, 2025	92.49	92.49	92.49	92.49	92.49	-	371
Apr 23, 2025	92.49	92.49	92.49	92.49	91.18	-	31
Apr 22, 2025	92.49	92.49	92.49	92.49	91.18	-	192
Apr 21, 2025	92.49	92.49	92.49	92.49	89.87	2.88%	1,057
Apr 17, 2025	89.90	89.90	89.90	89.90	87.35	-	-
Apr 16, 2025	89.53	89.90	89.53	89.90	87.35	10.94%	411