Heineken N.V. (HEINY)
OTC: HEINY
· Real-Time Price · USD
38.79
-0.30 (-0.77%)
At close: Sep 12, 2025, 2:33 PM
HEINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 39.27 | 39.31 | 38.97 | 39.09 | 39.09 | -0.46% | 77,063 |
| Sep 10, 2025 | 39.05 | 39.47 | 39.05 | 39.27 | 39.27 | 0.08% | 46,600 |
| Sep 9, 2025 | 39.44 | 39.85 | 39.15 | 39.24 | 39.24 | -0.78% | 75,400 |
| Sep 8, 2025 | 39.04 | 39.58 | 39.04 | 39.55 | 39.55 | 0.84% | 201,700 |
| Sep 5, 2025 | 38.99 | 39.41 | 38.99 | 39.22 | 39.22 | 0.10% | 85,219 |
| Sep 4, 2025 | 39.04 | 39.20 | 39.00 | 39.18 | 39.18 | 0.54% | 71,302 |
| Sep 3, 2025 | 39.10 | 39.10 | 38.63 | 38.97 | 38.97 | -1.32% | 186,704 |
| Sep 2, 2025 | 39.50 | 39.63 | 39.28 | 39.49 | 39.49 | -2.18% | 93,647 |
| Aug 29, 2025 | 40.40 | 40.65 | 40.18 | 40.37 | 40.37 | -1.03% | 94,414 |
| Aug 28, 2025 | 40.81 | 40.83 | 40.46 | 40.79 | 40.79 | 1.44% | 97,800 |
| Aug 27, 2025 | 40.08 | 40.28 | 39.83 | 40.21 | 40.21 | -0.47% | 67,630 |
| Aug 26, 2025 | 41.19 | 41.19 | 40.18 | 40.40 | 40.40 | -0.93% | 74,100 |
| Aug 25, 2025 | 41.44 | 41.44 | 40.77 | 40.78 | 40.78 | -1.43% | 128,200 |
| Aug 22, 2025 | 41.20 | 41.59 | 41.17 | 41.37 | 41.37 | 1.10% | 60,629 |
| Aug 21, 2025 | 41.14 | 41.22 | 40.84 | 40.92 | 40.92 | -0.80% | 78,647 |
| Aug 20, 2025 | 40.87 | 41.31 | 40.87 | 41.25 | 41.25 | 2.18% | 69,445 |
| Aug 19, 2025 | 40.39 | 40.66 | 40.32 | 40.37 | 40.37 | 0.95% | 85,106 |
| Aug 18, 2025 | 39.92 | 40.14 | 39.91 | 39.99 | 39.99 | 0.08% | 144,938 |
| Aug 15, 2025 | 39.97 | 40.08 | 39.77 | 39.96 | 39.96 | 0.83% | 119,947 |
| Aug 14, 2025 | 40.07 | 40.07 | 39.38 | 39.63 | 39.63 | -0.63% | 131,224 |