Get the Stockscreener App
40.95
4.57%
1.82
Heineken N.V ADR Stock (HEINY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $41.12 | $40.82 | $0.299 | 59,554.0 | +4.54% |
| Dec 09, 2025 | $39.70 | $39.10 | $0.6025 | 105,375.0 | -1.24% |
| Dec 08, 2025 | $39.77 | $39.50 | $0.27 | 103,743.0 | -1.44% |
| Dec 05, 2025 | $40.51 | $40.18 | $0.33 | 145,107.0 | -1.11% |
| Dec 04, 2025 | $41.00 | $40.54 | $0.4625 | 83,016.0 | -0.22% |
| Dec 03, 2025 | $40.97 | $40.34 | $0.625 | 84,070.0 | +0.92% |
| Dec 02, 2025 | $40.90 | $40.22 | $0.678 | 141,545.0 | -1.13% |
| Dec 01, 2025 | $41.05 | $40.70 | $0.35 | 166,213.0 | +0.36% |
| Nov 28, 2025 | $40.89 | $40.46 | $0.434 | 135,873.0 | +1.64% |
| Nov 26, 2025 | $40.09 | $39.66 | $0.43 | 57,626.0 | -0.68% |
| Nov 25, 2025 | $40.55 | $40.01 | $0.5399 | 90,757.0 | +0.96% |
| Nov 24, 2025 | $40.48 | $39.84 | $0.64 | 213,091.0 | -1.99% |
| Nov 21, 2025 | $40.85 | $40.09 | $0.76 | 622,297.0 | +2.88% |
| Nov 20, 2025 | $39.82 | $39.14 | $0.68 | 776,906.0 | +0.13% |
| Nov 19, 2025 | $39.81 | $39.38 | $0.4325 | 156,126.0 | -0.20% |
| Nov 18, 2025 | $39.87 | $39.35 | $0.52 | 122,217.0 | -1.44% |
Heineken N.V ADR Stock (HEINY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heineken N.V ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HEINY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heineken N.V ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heineken N.V ADR Stock (HEINY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.12 | $39.10 | $2.02 | 888,623.0 | +0.54% |
| Nov, 2025 | $41.44 | $38.46 | $2.98 | 3,238,964.0 | +4.83% |
| Oct, 2025 | $41.69 | $38.00 | $3.69 | 2,534,231.0 | -0.67% |
| Sep, 2025 | $39.85 | $38.16 | $1.69 | 4,539,570.0 | -3.23% |
| Aug, 2025 | $41.59 | $39.20 | $2.40 | 3,547,844.0 | +1.41% |
| Jul, 2025 | $46.37 | $39.81 | $6.56 | 3,979,739.0 | -8.90% |
| Jun, 2025 | $46.62 | $42.32 | $4.30 | 2,119,591.0 | -2.08% |
| May, 2025 | $45.67 | $42.95 | $2.72 | 1,699,319.0 | -0.20% |
| Apr, 2025 | $46.00 | $38.85 | $7.15 | 2,364,329.0 | +9.72% |
| Mar, 2025 | $44.28 | $40.02 | $4.26 | 3,518,851.0 | -3.46% |
| Feb, 2025 | $43.37 | $33.48 | $9.89 | 2,988,962.0 | +21.64% |
| Jan, 2025 | $35.79 | $32.77 | $3.02 | 7,090,238.0 | -1.89% |
Heineken N.V ADR Stock (HEINY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.25 | $34.83 | $2.42 | 6,422,381.0 | -4.52% |
| Nov, 2024 | $41.19 | $36.45 | $4.74 | 5,381,724.0 | -9.21% |
| Oct, 2024 | $43.86 | $40.74 | $3.12 | 3,047,777.0 | -8.09% |
| Sep, 2024 | $46.09 | $43.00 | $3.09 | 3,159,076.0 | -1.13% |
| Aug, 2024 | $45.56 | $43.18 | $2.38 | 3,963,374.0 | +0.60% |
| Jul, 2024 | $49.37 | $44.00 | $5.37 | 2,045,072.0 | -7.37% |
| Jun, 2024 | $51.91 | $48.20 | $3.71 | 1,419,431.0 | -3.34% |
| May, 2024 | $52.92 | $47.20 | $5.72 | 1,605,652.0 | +2.56% |
| Apr, 2024 | $49.96 | $46.04 | $3.92 | 2,050,628.0 | +0.85% |
| Mar, 2024 | $48.75 | $45.63 | $3.12 | 2,237,006.0 | +4.68% |
| Feb, 2024 | $51.55 | $46.08 | $5.47 | 1,371,360.0 | -8.20% |
| Jan, 2024 | $51.37 | $48.79 | $2.58 | 1,155,196.0 | +0.00% |
Heineken N.V ADR Stock (HEINY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $45.16 | $42.92 | $2.24 | 978,801.0 | +0.16% |
| Sep, 2023 | $48.78 | $43.42 | $5.36 | 2,170,991.0 | -9.30% |
| Aug, 2023 | $49.91 | $47.82 | $2.09 | 3,695,872.0 | -0.67% |
| Jul, 2023 | $55.15 | $48.95 | $6.20 | 1,993,237.0 | -4.74% |
| Jun, 2023 | $52.43 | $50.00 | $2.43 | 2,856,185.0 | +1.86% |
| May, 2023 | $58.23 | $50.07 | $8.16 | 1,479,971.0 | -12.06% |
| Apr, 2023 | $57.87 | $53.49 | $4.38 | 1,012,843.0 | +6.92% |
| Mar, 2023 | $54.17 | $50.03 | $4.14 | 2,665,593.0 | +5.17% |
| Feb, 2023 | $52.42 | $48.62 | $3.80 | 839,619.0 | +2.32% |
| Jan, 2023 | $50.28 | $47.02 | $3.26 | 896,255.0 | +6.23% |
1.02%
5.72%
Cap:
|
Volume (24h):