Heineken N.V. (HEINY)
OTC: HEINY
· Real-Time Price · USD
38.88
-0.42 (-1.07%)
At close: Oct 03, 2025, 3:57 PM
38.86
-0.06%
After-hours: Oct 03, 2025, 03:54 PM EDT
HEINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.00 | 39.35 | 38.81 | 38.86 | 38.86 | -1.12% | 50,269 |
| Oct 2, 2025 | 39.49 | 39.49 | 39.04 | 39.30 | 39.30 | 0.56% | 51,700 |
| Oct 1, 2025 | 39.23 | 39.31 | 38.88 | 39.08 | 39.08 | 0.03% | 77,800 |
| Sep 30, 2025 | 38.93 | 39.08 | 38.66 | 39.07 | 39.07 | 0.77% | 96,900 |
| Sep 29, 2025 | 39.20 | 39.20 | 38.59 | 38.77 | 38.77 | 0.00% | 218,125 |
| Sep 26, 2025 | 38.50 | 38.77 | 38.44 | 38.77 | 38.77 | 0.00% | 117,048 |
| Sep 25, 2025 | 38.72 | 39.02 | 38.63 | 38.77 | 38.77 | -0.28% | 106,225 |
| Sep 24, 2025 | 38.83 | 39.06 | 38.76 | 38.88 | 38.88 | 0.36% | 60,206 |
| Sep 23, 2025 | 38.71 | 38.92 | 38.35 | 38.74 | 38.74 | 0.89% | 96,608 |
| Sep 22, 2025 | 38.16 | 38.52 | 38.16 | 38.40 | 38.40 | -0.41% | 97,720 |
| Sep 19, 2025 | 38.81 | 38.81 | 38.42 | 38.56 | 38.56 | -0.05% | 77,900 |
| Sep 18, 2025 | 38.77 | 39.35 | 38.57 | 38.58 | 38.58 | -1.03% | 86,400 |
| Sep 17, 2025 | 38.83 | 39.35 | 38.83 | 38.98 | 38.98 | 0.41% | 49,000 |
| Sep 16, 2025 | 38.98 | 39.06 | 38.68 | 38.82 | 38.82 | -0.44% | 76,946 |
| Sep 15, 2025 | 39.81 | 39.81 | 38.69 | 38.99 | 38.99 | 0.28% | 255,100 |
| Sep 12, 2025 | 38.83 | 38.89 | 38.59 | 38.88 | 38.88 | -0.54% | 79,100 |
| Sep 11, 2025 | 39.27 | 39.31 | 38.97 | 39.09 | 39.09 | -0.46% | 77,100 |
| 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 |
Page 1 of 136