Heineken N.V. (HEINY)
OTC: HEINY
· Real-Time Price · USD
40.02
0.39 (0.98%)
At close: Aug 15, 2025, 12:05 PM
HEINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.45 | 39.65 | 39.38 | 39.60 | 39.60 | -0.70% | 131,224 |
| Aug 13, 2025 | 39.79 | 39.98 | 39.77 | 39.88 | 39.88 | -0.05% | 44,600 |
| Aug 12, 2025 | 40.13 | 40.13 | 39.50 | 39.90 | 39.90 | 0.78% | 84,300 |
| Aug 11, 2025 | 39.57 | 39.80 | 39.46 | 39.59 | 39.59 | -0.65% | 102,200 |
| Aug 8, 2025 | 40.18 | 40.18 | 39.57 | 39.85 | 39.85 | -0.35% | 91,000 |
| Aug 7, 2025 | 39.95 | 40.07 | 39.83 | 39.99 | 39.67 | 1.01% | 93,500 |
| Aug 6, 2025 | 39.70 | 39.72 | 39.48 | 39.59 | 39.27 | 0.87% | 85,321 |
| Aug 5, 2025 | 39.55 | 39.75 | 39.24 | 39.25 | 38.93 | -0.46% | 1,231,446 |
| Aug 4, 2025 | 39.50 | 39.58 | 39.20 | 39.43 | 39.11 | -0.45% | 91,829 |
| Aug 1, 2025 | 39.70 | 39.79 | 39.38 | 39.61 | 39.29 | -0.50% | 91,325 |
| Jul 31, 2025 | 40.05 | 40.98 | 39.81 | 39.81 | 39.49 | -4.10% | 139,917 |
| Jul 30, 2025 | 41.69 | 42.31 | 41.36 | 41.51 | 41.17 | -0.98% | 293,711 |
| Jul 29, 2025 | 41.23 | 42.32 | 41.11 | 41.92 | 41.58 | 2.12% | 284,301 |
| Jul 28, 2025 | 41.81 | 41.85 | 41.00 | 41.05 | 40.72 | -9.84% | 116,100 |
| Jul 25, 2025 | 45.36 | 45.66 | 45.21 | 45.53 | 45.16 | -0.87% | 47,100 |
| Jul 24, 2025 | 46.12 | 46.31 | 45.93 | 45.93 | 45.56 | -0.86% | 81,525 |
| Jul 23, 2025 | 45.95 | 46.37 | 45.89 | 46.33 | 45.96 | 1.47% | 72,400 |
| Jul 22, 2025 | 45.19 | 45.79 | 45.19 | 45.66 | 45.29 | 2.01% | 1,111,612 |
| Jul 21, 2025 | 44.71 | 44.96 | 44.71 | 44.76 | 44.40 | 0.13% | 635,200 |
| Jul 18, 2025 | 44.97 | 45.16 | 44.66 | 44.70 | 44.34 | 0.88% | 293,600 |