Heineken (HEIA.AS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +9.2% vs the 50-day and +11.5% vs the 200-day average, 0.7% below the 52-week high and +25.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Heineken trades 9.2% above its 50-day and 11.5% above its 200-day moving average. (as of 2026-10-30)

Heineken brews and sells beer and cider across Europe, the Americas, Africa, the Middle East and Asia Pacific, and also makes soft drinks. Its portfolio spans dozens of local and international beer brands alongside cider and non-alcoholic lines, sold to retailers, wholesalers, bars, restaurants and hotels.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HEIA.AS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	78.90	80.10	78.88	79.56	+2.21%	837,343
2026-10-29	78.70	79.60	77.56	77.84	-0.21%	811,556
2026-10-28	78.28	78.66	76.86	78.00	+1.59%	955,059
2026-10-27	77.00	77.14	76.30	76.78	-0.60%	881,110
2026-10-26	76.34	77.28	75.80	77.24	-0.36%	546,856
2026-10-23	77.84	78.34	77.36	77.52	-0.49%	520,051
2026-10-22	76.66	78.18	76.36	77.90	+1.59%	506,582
2026-10-21	76.40	76.92	76.26	76.68	-0.44%	557,310
2026-10-20	76.64	77.02	76.40	77.02	+0.97%	782,133
2026-10-19	75.86	76.36	75.64	76.28	+0.24%	731,600
2026-10-16	74.36	76.16	74.20	76.10	+1.77%	675,223
2026-10-15	74.78	75.44	74.08	74.78	+1.44%	676,711
2026-10-14	72.50	74.00	72.08	73.72	+1.60%	691,491
2026-10-13	72.74	73.20	72.28	72.56	+0.44%	627,479
2026-10-12	71.44	72.40	71.30	72.24	+1.57%	413,938
2026-10-09	71.44	71.64	70.68	71.12	+0.48%	433,532
2026-10-08	69.90	71.30	69.82	70.78	+0.45%	535,861
2026-10-07	69.84	71.06	69.52	70.46	+0.31%	530,937
2026-10-06	70.30	70.50	69.84	70.24	+0.40%	513,947
2026-10-05	70.18	70.80	69.76	69.96	+0.43%	625,079
2026-10-02	69.24	70.56	69.08	69.66	+0.93%	777,750
2026-10-01	69.50	69.98	68.76	69.02	-1.15%	508,735
2026-09-30	69.90	70.60	69.80	69.82	+0.49%	648,012
2026-09-29	69.98	70.22	69.16	69.48	-1.28%	707,941
2026-09-28	71.02	71.90	70.26	70.38	-0.28%	469,417
2026-09-25	71.10	71.54	70.58	70.58	-0.87%	345,643
2026-09-24	71.00	71.86	71.00	71.20	+0.39%	356,793
2026-09-23	71.50	71.58	70.86	70.92	-1.09%	440,206
2026-09-22	71.24	72.44	71.20	71.70	+0.87%	473,696
2026-09-21	70.54	71.22	70.14	71.08	+0.48%	451,597
2026-09-18	70.98	71.10	70.16	70.74	-0.87%	1,148,747
2026-09-17	72.54	72.60	71.36	71.36	-0.45%	577,517
2026-09-16	71.88	72.26	71.36	71.68	-0.28%	725,670
2026-09-15	71.56	72.16	71.46	71.88	-0.22%	533,532
2026-09-14	70.56	72.76	70.56	72.04	+2.50%	759,572
2026-09-11	71.14	71.26	70.16	70.28	-1.07%	458,168
2026-09-10	71.38	71.86	70.98	71.04	-0.50%	521,697
2026-09-09	72.36	72.56	71.30	71.40	-2.49%	629,803
2026-09-08	72.50	73.98	72.32	73.22	+1.33%	609,550
2026-09-07	72.50	72.86	72.08	72.26	-1.04%	415,163
2026-09-04	72.58	73.64	72.28	73.02	+0.38%	517,961
2026-09-03	72.60	73.22	72.36	72.74	-0.27%	402,270
2026-09-02	72.40	72.94	71.66	72.94	+0.44%	543,866
2026-09-01	72.92	73.36	72.32	72.62	-0.11%	522,066
2026-08-31	72.48	72.70	72.30	72.70	+0.61%	1,623,263
2026-08-28	72.50	72.74	71.96	72.26	+0.17%	519,166
2026-08-27	72.20	72.36	71.54	72.14	-0.93%	617,544
2026-08-26	72.64	73.02	72.34	72.82	+0.55%	533,106
2026-08-25	73.12	73.40	72.02	72.42	-1.60%	454,831
2026-08-24	72.70	73.74	72.52	73.60	+1.63%	332,914
2026-08-21	71.80	72.60	71.68	72.42	+0.89%	461,019
2026-08-20	72.16	72.20	71.40	71.78	-0.28%	522,172
2026-08-19	72.22	72.32	71.14	71.98	-0.36%	686,567
2026-08-18	72.10	72.48	71.24	72.24	-0.11%	737,751
2026-08-17	73.08	73.20	72.22	72.32	-1.63%	981,677
2026-08-14	74.04	74.04	73.24	73.52	-0.51%	1,588,283
2026-08-13	74.40	74.40	73.28	73.90	-0.05%	2,190,122
2026-08-12	75.02	75.18	73.44	73.94	-1.20%	897,851
2026-08-11	76.48	76.58	74.84	74.84	-2.27%	781,825
2026-08-10	77.02	77.08	75.78	76.58	-0.73%	659,633
2026-08-07	77.88	78.40	76.96	77.14	-1.83%	844,556
2026-08-06	79.76	79.90	78.36	78.58	-1.03%	1,274,994
2026-08-05	78.28	80.44	78.28	79.40	+2.19%	2,037,484
2026-08-04	77.56	77.90	76.74	77.70	-0.49%	1,590,962
2026-08-03	77.98	78.86	77.52	78.08	-0.59%	1,135,224
2026-07-31	78.66	79.24	78.38	78.54	-0.58%	1,126,416
2026-07-30	79.48	80.12	78.92	79.00	-1.27%	1,013,547
2026-07-29	79.36	80.02	78.28	80.02	+0.43%	788,495
2026-07-28	77.52	79.68	77.52	79.68	+3.62%	988,965
2026-07-27	76.50	77.10	75.66	76.90	+0.63%	835,775
2026-07-24	75.60	76.42	75.60	76.42	+0.92%	354,175
2026-07-23	77.54	77.56	75.22	75.72	-2.55%	596,285
2026-07-22	77.06	78.42	76.96	77.70	+1.01%	700,266
2026-07-21	76.98	77.38	76.68	76.92	-0.44%	492,727
2026-07-20	76.56	77.60	76.50	77.26	+0.03%	495,739
2026-07-17	77.24	77.84	76.92	77.24	+0.78%	942,422
2026-07-16	75.82	76.64	75.32	76.64	+0.82%	1,019,168
2026-07-15	75.60	76.38	75.02	76.02	+0.24%	650,165
2026-07-14	75.46	76.20	74.80	75.84	+0.05%	729,457
2026-07-13	76.00	76.64	75.10	75.80	+0.00%	675,280
2026-07-10	74.80	75.86	74.80	75.80	+1.12%	869,489
2026-07-09	75.32	75.50	74.44	74.96	-0.90%	418,224
2026-07-08	76.40	76.52	75.56	75.64	-1.54%	536,590
2026-07-07	76.20	77.68	76.00	76.82	+2.13%	608,850
2026-07-06	76.50	77.02	75.18	75.22	-1.39%	759,910
2026-07-03	76.48	76.58	75.70	76.28	-0.52%	520,016
2026-07-02	75.00	76.92	74.98	76.68	+2.95%	659,461
2026-07-01	73.70	74.54	73.46	74.48	+1.20%	894,551
2026-06-30	73.54	74.28	71.80	73.60	-0.30%	1,147,573
2026-06-29	73.96	74.04	72.88	73.82	-0.24%	513,399
2026-06-26	73.50	74.12	73.10	74.00	+1.07%	635,886
2026-06-25	74.26	74.62	73.22	73.22	-1.80%	714,976
2026-06-24	72.98	74.60	72.86	74.56	+2.76%	999,733
2026-06-23	72.06	73.56	71.66	72.56	+2.20%	978,009
2026-06-22	69.92	71.16	69.38	71.00	+1.52%	587,684
2026-06-19	70.74	70.84	69.78	69.94	-1.13%	1,599,176
2026-06-18	69.96	70.74	68.88	70.74	+0.68%	806,143
2026-06-17	70.42	71.22	70.26	70.26	-0.28%	505,272
2026-06-16	70.66	71.16	69.70	70.46	+0.14%	634,447
2026-06-15	71.26	71.64	70.36	70.36	-0.23%	642,855
2026-06-12	70.66	71.44	70.28	70.52	-0.20%	860,385
2026-06-11	69.44	70.66	69.00	70.66	+1.29%	1,591,269
2026-06-10	69.00	69.76	68.86	69.76	+1.34%	987,426
2026-06-09	66.12	68.98	66.12	68.84	+3.58%	739,254
2026-06-08	66.94	67.58	66.42	66.46	-0.42%	775,402
2026-06-05	65.36	67.16	65.36	66.74	+1.89%	995,349
2026-06-04	65.82	66.50	65.40	65.50	-0.82%	987,748
2026-06-03	66.10	67.04	65.66	66.04	-0.42%	1,041,767
2026-06-02	66.26	66.50	65.56	66.32	+0.09%	870,411
2026-06-01	67.06	67.06	66.14	66.26	-1.19%	984,739
2026-05-29	69.00	69.20	66.88	67.06	-2.27%	2,527,151
2026-05-28	69.40	69.88	68.62	68.62	-3.38%	987,871
2026-05-27	68.22	71.34	68.22	71.02	+4.47%	1,009,178
2026-05-26	69.14	69.94	67.98	67.98	-1.93%	858,802
2026-05-25	69.10	69.52	69.04	69.32	+0.67%	432,108
2026-05-22	68.64	69.62	68.64	68.86	-0.20%	809,733
2026-05-21	68.08	69.32	67.92	69.00	+1.26%	1,005,074
2026-05-20	67.10	68.66	67.06	68.14	+0.65%	875,248
2026-05-19	66.82	67.70	66.66	67.70	+2.05%	1,192,720
2026-05-18	65.56	66.44	65.16	66.34	+0.39%	976,490
2026-05-15	64.60	66.14	64.50	66.08	+1.94%	996,794
2026-05-14	64.72	65.48	64.66	64.82	+0.56%	795,360
2026-05-13	64.08	64.80	63.96	64.46	-0.46%	924,499
2026-05-12	64.62	64.76	63.90	64.76	+0.00%	809,577
2026-05-11	65.32	65.64	64.70	64.76	-1.16%	545,617
2026-05-08	65.64	66.34	65.52	65.52	-0.79%	507,186
2026-05-07	67.00	67.10	66.04	66.04	-1.02%	588,938
2026-05-06	66.38	67.26	65.86	66.72	+1.34%	801,020
2026-05-05	64.98	66.12	64.62	65.84	+1.98%	704,542
2026-05-04	66.30	66.30	64.38	64.56	-2.39%	785,292
2026-04-30	64.58	66.14	64.34	66.14	+1.88%	1,107,626
2026-04-29	66.74	67.20	64.46	64.92	-2.81%	885,970
2026-04-28	65.70	66.86	65.70	66.80	+1.46%	670,984
2026-04-27	65.32	66.32	65.32	65.84	-1.53%	635,924
2026-04-24	67.12	67.40	65.94	66.86	-0.92%	1,199,398
2026-04-23	67.50	67.50	64.62	67.48	-0.35%	1,986,555
2026-04-22	67.54	68.06	67.28	67.72	+0.09%	806,256
2026-04-21	68.70	68.86	67.66	67.66	-2.06%	1,234,252
2026-04-20	68.16	69.08	68.14	69.08	+0.64%	563,708
2026-04-17	67.66	68.80	67.48	68.64	+1.27%	872,123
2026-04-16	67.38	68.22	67.12	67.78	+0.59%	500,020
2026-04-15	68.00	68.12	67.10	67.38	-0.91%	708,175
2026-04-14	67.96	68.30	67.74	68.00	+0.62%	613,998
2026-04-13	67.96	67.98	67.36	67.58	-1.11%	505,995
2026-04-10	68.30	68.60	67.86	68.34	+0.68%	1,343,036
2026-04-09	69.10	69.18	67.25	67.88	-1.74%	1,205,826
2026-04-08	68.74	69.86	68.36	69.08	+2.92%	766,134
2026-04-07	68.00	68.40	66.84	67.12	-0.77%	1,021,718
2026-04-02	67.52	68.02	67.16	67.64	+0.09%	580,774
2026-04-01	67.18	68.08	66.82	67.58	+1.93%	981,807
2026-03-31	66.00	66.64	65.78	66.30	+0.88%	1,243,794
2026-03-30	65.28	65.72	64.62	65.72	+0.86%	1,329,938
2026-03-27	66.26	66.26	65.16	65.16	-1.36%	795,187
2026-03-26	66.12	66.94	65.94	66.06	+0.15%	540,197
2026-03-25	66.40	66.68	65.36	65.96	+0.37%	892,260
2026-03-24	66.04	66.32	65.48	65.72	-0.03%	567,289
2026-03-23	65.44	66.86	64.60	65.74	-0.96%	865,438
2026-03-20	67.34	67.38	65.70	66.38	-1.01%	1,729,992
2026-03-19	68.02	68.12	67.06	67.06	-2.61%	755,087
2026-03-18	70.36	70.42	68.36	68.86	-2.13%	706,911
2026-03-17	71.36	71.36	70.36	70.36	-0.93%	565,297
2026-03-16	71.10	71.80	70.90	71.02	-0.56%	458,754
2026-03-13	69.70	71.66	69.40	71.42	+2.47%	641,858
2026-03-12	70.46	70.52	69.40	69.70	-0.99%	442,135
2026-03-11	70.50	71.12	70.16	70.40	-1.04%	405,926
2026-03-10	71.48	71.52	70.34	71.14	+0.79%	836,646
2026-03-09	71.00	71.00	69.80	70.58	-1.56%	502,186
2026-03-06	72.00	72.00	70.82	71.70	-0.22%	739,154
2026-03-05	73.00	73.34	71.66	71.86	-1.51%	802,203
2026-03-04	74.64	74.74	72.96	72.96	-1.88%	566,342
2026-03-03	75.50	75.94	74.16	74.36	-2.97%	604,115
2026-03-02	77.00	77.98	75.66	76.64	-2.44%	608,783
2026-02-27	77.16	78.88	76.86	78.56	+1.26%	1,143,047
2026-02-26	77.02	77.82	76.86	77.58	+0.28%	944,169
2026-02-25	78.22	78.36	76.54	77.36	-0.87%	964,922
2026-02-24	78.14	78.58	77.54	78.04	+0.10%	473,401
2026-02-23	77.42	78.28	77.16	77.96	+0.80%	779,133
2026-02-20	77.48	77.90	76.86	77.34	+0.57%	647,608
2026-02-19	76.66	77.20	76.08	76.90	-0.05%	692,104
2026-02-18	77.48	77.52	76.32	76.94	-0.49%	629,716
2026-02-17	77.90	78.52	77.32	77.32	-0.80%	536,271
2026-02-16	78.20	78.40	77.62	77.94	-0.18%	405,856
2026-02-13	79.66	79.68	77.78	78.08	-2.55%	982,530
2026-02-12	78.50	80.24	78.18	80.12	+2.90%	1,566,238
2026-02-11	75.50	78.66	75.30	77.86	+4.40%	2,096,688
2026-02-10	73.82	74.98	73.62	74.58	+0.97%	962,535
2026-02-09	73.50	74.14	73.22	73.86	+0.24%	575,181
2026-02-06	73.52	74.44	73.28	73.68	-0.27%	697,890
2026-02-05	73.60	74.06	73.04	73.88	+0.38%	651,703
2026-02-04	70.72	73.78	70.68	73.60	+2.79%	1,056,724
2026-02-03	70.58	71.60	70.36	71.60	+1.56%	515,210
2026-02-02	70.00	71.14	70.00	70.50	+1.67%	684,344
2026-01-30	68.80	69.56	68.60	69.34	+0.78%	649,576
2026-01-29	67.90	69.08	67.76	68.80	+1.78%	911,823
2026-01-28	66.80	67.78	66.32	67.60	+0.93%	772,566
2026-01-27	66.94	67.34	66.64	66.98	-0.21%	656,438
2026-01-26	67.20	67.70	66.82	67.12	-0.94%	596,767
2026-01-23	67.56	68.30	67.48	67.76	-0.32%	573,990
2026-01-22	67.86	68.30	67.30	67.98	+1.46%	690,808
2026-01-21	66.68	67.72	66.60	67.00	+0.15%	608,285
2026-01-20	67.24	67.38	66.54	66.90	-0.54%	528,387
2026-01-19	67.60	67.98	67.10	67.26	-1.26%	391,532
2026-01-16	67.74	68.58	67.70	68.12	+0.24%	865,365
2026-01-15	68.16	68.72	67.44	67.96	-0.44%	952,936
2026-01-14	67.00	68.38	66.82	68.26	+2.06%	1,164,474
2026-01-13	67.00	67.18	66.14	66.88	-0.45%	1,203,152
2026-01-12	69.26	69.52	65.74	67.18	-4.14%	2,799,718
2026-01-09	69.32	70.16	69.32	70.08	+0.81%	455,961
2026-01-08	67.84	69.92	67.84	69.52	+2.48%	783,133
2026-01-07	68.14	68.86	67.48	67.84	-0.64%	675,249
2026-01-06	67.46	68.28	66.42	68.28	+0.35%	1,408,933
2026-01-05	69.00	69.08	67.74	68.04	-1.39%	791,376
2026-01-02	69.50	69.64	68.62	69.00	-1.06%	625,157
2025-12-31	69.64	69.74	69.38	69.74	+0.14%	154,677
2025-12-30	69.20	69.84	68.78	69.64	+0.32%	458,316
2025-12-29	68.66	69.44	68.66	69.42	+1.20%	526,030
2025-12-24	68.02	68.94	67.96	68.60	+0.47%	189,221
2025-12-23	68.70	68.88	68.20	68.28	-0.32%	442,562
2025-12-22	68.86	69.22	67.74	68.50	-1.47%	590,197
2025-12-19	69.06	69.60	68.64	69.52	+0.29%	1,349,273
2025-12-18	70.08	70.48	67.96	69.32	-0.66%	825,084
2025-12-17	69.80	70.10	69.40	69.78	-0.23%	517,733
2025-12-16	69.86	70.70	69.66	69.94	+0.20%	690,363
2025-12-15	69.68	70.30	69.38	69.80	+0.23%	619,608
2025-12-12	68.60	70.20	68.58	69.64	+0.90%	865,997
2025-12-11	68.00	69.02	67.68	69.02	+1.50%	695,179
2025-12-10	67.56	68.04	67.28	68.00	+0.74%	669,770
2025-12-09	68.22	68.52	67.38	67.50	-0.85%	573,296
2025-12-08	68.90	69.22	68.00	68.08	-1.85%	496,604
2025-12-05	69.58	69.88	69.12	69.36	-0.57%	550,979
2025-12-04	69.90	70.42	69.58	69.76	+0.11%	537,726
2025-12-03	69.26	70.36	69.14	69.68	+0.20%	472,121
2025-12-02	70.76	70.78	69.36	69.54	-1.17%	839,097
2025-12-01	70.10	70.60	69.92	70.36	+0.26%	544,248
2025-11-28	70.42	70.64	69.94	70.18	+0.78%	588,039
2025-11-27	69.26	69.82	69.08	69.64	+0.96%	492,645
2025-11-26	69.50	69.54	68.14	68.98	-0.75%	742,016
2025-11-25	69.36	69.78	69.14	69.50	+0.20%	591,710
2025-11-24	70.88	70.88	69.36	69.36	-1.87%	1,421,777
2025-11-21	69.30	70.92	69.30	70.68	+2.49%	985,935
2025-11-20	68.70	68.96	68.02	68.96	+0.76%	525,931
2025-11-19	68.50	69.02	68.32	68.44	+0.20%	599,904
2025-11-18	69.18	69.22	68.18	68.30	-1.70%	677,619
2025-11-17	70.36	70.38	69.32	69.48	-1.00%	409,209
2025-11-14	71.08	71.40	70.02	70.18	-0.96%	533,186
2025-11-13	71.12	71.46	70.64	70.86	-0.53%	452,496
2025-11-12	70.78	71.38	70.46	71.24	+0.68%	546,966
2025-11-11	70.38	71.06	70.26	70.76	+1.55%	667,143
2025-11-10	70.16	70.30	69.54	69.68	-0.17%	757,238
2025-11-07	69.36	70.06	68.84	69.80	+1.13%	803,487

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+17.05%). Worst month: Mar (-9.95%). Based on 3 years of daily data (2024–2026).

Jan-1.10%
Feb+17.05%
Mar-9.95%
Apr+1.73%
May+1.53%
Jun+1.61%
Jul-4.02%
Aug-1.52%
Sep-2.77%
Oct-1.57%
Nov-1.26%
Dec-1.81%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Heineken's (HEIA.AS) latest close?

79.56 on 2026-10-30, from the Closelook data lake's daily price record.

What is HEIA.AS's 52-week high and low?

80.44 high and 63.90 low over the trailing 52 weeks, as of 2026-10-30.

What is Heineken's strongest and weakest month historically?

Historically, HEIA.AS's strongest calendar month has been Feb (average +17.05%) and its weakest Mar (average -9.95%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 618 daily bars in the Closelook data lake.

What is the current Closelooknet signal on HEIA.AS?

Uptrend stack intact: Trades +9.2% vs the 50-day and +11.5% vs the 200-day average, 0.7% below the 52-week high and +25.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is HEIA.AS above its 50-day and 200-day moving averages?

Heineken trades 9.2% above its 50-day and 11.5% above its 200-day moving average (6.3% above its 20-day). As of 2026-10-30.