Get the Stockscreener App
39.95
1.24%
0.49
Heineken N.V ADR Stock (HEINY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 10, 2026 | $40.16 | $39.90 | $0.265 | 58,591.0 | +2.30% |
| Apr 07, 2026 | $39.08 | $38.64 | $0.44 | 160,189.0 | -1.04% |
| Apr 06, 2026 | $39.58 | $38.34 | $1.24 | 281,271.0 | +1.08% |
| Apr 02, 2026 | $39.21 | $38.80 | $0.41 | 84,155.0 | -0.20% |
| Apr 01, 2026 | $39.39 | $38.99 | $0.40 | 92,990.0 | +1.66% |
| Mar 31, 2026 | $38.57 | $37.84 | $0.73 | 160,494.0 | +2.61% |
| Mar 30, 2026 | $37.80 | $37.03 | $0.77 | 129,726.0 | -0.05% |
| Mar 27, 2026 | $38.05 | $37.33 | $0.72 | 90,363.0 | -1.03% |
| Mar 26, 2026 | $38.68 | $37.87 | $0.81 | 109,004.0 | -0.73% |
| Mar 25, 2026 | $38.37 | $37.81 | $0.56 | 92,855.0 | +0.47% |
| Mar 24, 2026 | $38.34 | $37.90 | $0.44 | 159,577.0 | -0.73% |
| Mar 23, 2026 | $38.82 | $38.15 | $0.67 | 123,579.0 | +0.05% |
| Mar 20, 2026 | $38.95 | $37.98 | $0.965 | 141,816.0 | -1.92% |
| Mar 19, 2026 | $39.24 | $38.68 | $0.56 | 80,394.0 | -0.84% |
| Mar 18, 2026 | $40.00 | $38.99 | $1.01 | 71,475.0 | -2.89% |
| Mar 17, 2026 | $40.91 | $40.49 | $0.42 | 55,766.0 | -0.95% |
| Mar 16, 2026 | $41.68 | $40.63 | $1.05 | 141,790.0 | +0.49% |
| Mar 13, 2026 | $41.19 | $40.63 | $0.56 | 209,366.0 | +1.39% |
| Mar 12, 2026 | $40.46 | $40.03 | $0.43 | 188,471.0 | -1.79% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $40.16 | $38.34 | $1.82 | 677,196.0 | +3.82% |
| Mar, 2026 | $43.16 | $37.03 | $6.13 | 2,248,832.0 | -16.42% |
| Feb, 2026 | $47.63 | $41.36 | $6.27 | 1,059,299.0 | +11.83% |
| Jan, 2026 | $41.33 | $38.81 | $2.52 | 4,622,207.0 | +0.91% |
Heineken N.V ADR Stock (HEINY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.44 | $38.98 | $2.46 | 4,045,175.0 | -0.01% |
| Nov, 2025 | $41.44 | $38.46 | $2.98 | 3,238,964.0 | +4.83% |
| Oct, 2025 | $41.69 | $38.00 | $3.69 | 2,273,752.0 | -0.67% |
| Sep, 2025 | $39.85 | $38.16 | $1.69 | 2,269,785.0 | -3.23% |
| Aug, 2025 | $41.59 | $39.20 | $2.40 | 3,085,134.0 | +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 | 2,988,934.0 | +21.64% |
| Jan, 2025 | $35.79 | $32.77 | $3.02 | 6,888,082.0 | -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% |
0.56%
1.33%
Cap:
|
Volume (24h):