HEIA

Heineken Historical Data

HEIA Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 78.46 -0.98 -1.23% 79.62 80.12 78.28 656,004
Aug 04 2020 79.44 -1.12 -1.39% 80.60 80.76 79.28 622,972
Aug 03 2020 80.56 -1.68 -2.04% 82.10 82.22 78.32 937,750
Jul 31 2020 82.24 -1.44 -1.72% 83.98 84.62 82.24 705,600
Jul 30 2020 83.68 -1.82 -2.13% 85.32 85.84 82.70 826,620
Jul 29 2020 85.50 1.40 1.66% 84.18 85.60 84.10 611,672
Jul 28 2020 84.10 1.94 2.36% 82.30 84.10 82.02 510,574
Jul 27 2020 82.16 -0.72 -0.87% 82.62 82.68 81.88 467,254
Jul 24 2020 82.88 -1.06 -1.26% 83.44 83.44 82.36 430,249
Jul 23 2020 83.94 0.40 0.48% 84.10 84.80 83.46 497,870
Jul 22 2020 83.54 -1.42 -1.67% 84.56 84.86 83.28 433,904
Jul 21 2020 84.96 0.64 0.76% 84.70 85.52 84.30 577,793
Jul 20 2020 84.32 0.48 0.57% 83.58 84.76 83.04 407,129
Jul 17 2020 83.84 -1.08 -1.27% 84.50 84.76 83.36 658,142
Jul 16 2020 84.92 -1.70 -1.96% 82.40 85.46 81.52 1,123,184
Jul 15 2020 86.62 2.08 2.46% 85.12 87.30 84.88 542,309
Jul 14 2020 84.54 -0.46 -0.54% 84.66 84.72 83.70 399,845
Jul 13 2020 85.00 0.50 0.59% 85.84 86.86 85.00 683,234
Jul 10 2020 84.50 1.50 1.81% 82.62 84.50 82.62 602,824
Jul 09 2020 83.00 -0.66 -0.79% 83.74 84.10 83.00 554,295
Jul 08 2020 83.66 0.08 0.1% 83.42 84.44 83.20 614,873
Jul 07 2020 83.58 -0.06 -0.07% 83.52 84.06 82.78 658,493
Jul 06 2020 83.64 1.08 1.31% 83.44 83.84 82.92 459,822
Jul 03 2020 82.56 0.06 0.07% 82.76 83.02 82.18 446,347
Jul 02 2020 82.50 0.94 1.15% 81.12 82.68 80.32 941,991
Jul 01 2020 81.56 -0.50 -0.61% 81.64 81.86 79.66 909,157
Jun 30 2020 82.06 -0.04 -0.05% 82.28 82.98 81.84 663,326
Jun 29 2020 82.10 -1.46 -1.75% 82.98 83.26 81.50 867,734
Jun 26 2020 83.56 0.44 0.53% 83.68 84.48 83.48 407,052
Jun 25 2020 83.12 -0.08 -0.1% 83.08 83.52 82.16 498,532
Jun 24 2020 83.20 -2.80 -3.26% 85.82 85.88 83.20 458,854
Jun 23 2020 86.00 1.20 1.42% 84.80 86.54 84.80 518,316
Jun 22 2020 84.80 -1.80 -2.08% 86.00 86.00 84.66 512,370
Jun 19 2020 86.60 2.44 2.9% 84.42 86.66 84.42 1,587,966
Jun 18 2020 84.16 -0.24 -0.28% 84.20 85.04 83.56 532,574
Jun 17 2020 84.40 0.38 0.45% 84.02 85.02 83.78 616,868
Jun 16 2020 84.02 2.86 3.52% 82.14 85.04 81.86 954,175
Jun 15 2020 81.16 -0.30 -0.37% 80.78 82.36 80.02 526,398
Jun 12 2020 81.46 0.42 0.52% 80.50 82.32 79.70 692,485
Jun 11 2020 81.04 -3.96 -4.66% 83.84 84.00 81.04 920,339
Jun 10 2020 85.00 -0.84 -0.98% 85.86 86.88 85.00 692,094
Jun 09 2020 85.84 -0.94 -1.08% 86.72 87.18 84.92 772,866
Jun 08 2020 86.78 0.18 0.21% 86.08 86.98 85.42 476,367
Jun 05 2020 86.60 0.60 0.7% 86.50 87.12 86.20 656,697
Jun 04 2020 86.00 -0.06 -0.07% 85.46 86.48 85.26 664,995
Jun 03 2020 86.06 1.96 2.33% 84.48 86.50 84.20 805,677
Jun 02 2020 84.10 0.14 0.17% 84.48 85.18 83.78 651,517
Jun 01 2020 83.96 1.48 1.79% 83.10 84.16 82.44 454,832
May 29 2020 82.48 -1.58 -1.88% 83.90 83.98 82.20 943,890
May 28 2020 84.06 0.60 0.72% 83.70 84.62 83.24 715,975
May 27 2020 83.46 4.26 5.38% 79.20 83.66 79.06 1,037,359
May 26 2020 79.20 1.38 1.77% 78.40 79.48 77.92 862,717
May 25 2020 77.82 1.48 1.94% 77.02 78.22 76.66 317,761
May 22 2020 76.34 -0.26 -0.34% 75.90 76.42 74.86 576,128
May 21 2020 76.60 0.00 0.0% 76.52 76.94 75.82 547,517
May 20 2020 76.60 0.70 0.92% 75.98 76.98 75.22 677,105
May 19 2020 75.90 -0.10 -0.13% 76.44 76.50 74.50 990,703
May 18 2020 76.00 3.50 4.83% 73.26 76.00 73.24 588,647
May 15 2020 72.50 0.86 1.2% 72.00 72.70 71.86 797,120
May 14 2020 71.64 -2.92 -3.92% 73.64 73.78 71.26 909,553
May 13 2020 74.56 -1.06 -1.4% 75.00 75.32 74.14 969,959
May 12 2020 75.62 0.04 0.05% 75.28 76.58 75.20 904,180
May 11 2020 75.58 0.58 0.77% 75.14 75.58 73.90 565,682
May 08 2020 75.00 0.98 1.32% 74.60 75.00 73.98 538,279
Your Recent History
EU
HEIA
Heineken
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 16:48:04