Heineken Holding NV (HEIO.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 +10.4% vs the 50-day and +14.3% vs the 200-day average, 0.3% below the 52-week high and +29.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Heineken Holding NV trades 10.4% above its 50-day and 14.3% above its 200-day moving average. (as of 2026-10-30)

Heineken Holding NV is the listed holding company for the Heineken group, which brews and markets beer and cider across the Netherlands, Europe, the Americas, Africa, the Middle East and Asia Pacific. Its portfolio covers hundreds of brands, from global names to regional, local and specialty beers and ciders.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HEIO.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	75.50	76.15	75.40	75.90	+2.36%	241,093
2026-10-29	74.80	75.65	73.65	74.15	-0.13%	280,807
2026-10-28	74.00	74.85	73.45	74.25	+0.88%	252,871
2026-10-27	73.65	73.75	73.05	73.60	-0.34%	204,358
2026-10-26	73.30	73.90	72.50	73.85	-0.47%	154,638
2026-10-23	74.65	74.95	74.05	74.20	-0.47%	184,485
2026-10-22	73.60	74.75	73.05	74.55	+1.64%	181,330
2026-10-21	73.20	73.50	72.85	73.35	-0.27%	199,730
2026-10-20	73.00	73.70	72.90	73.55	+1.24%	224,896
2026-10-19	72.00	72.65	71.85	72.65	+0.48%	309,399
2026-10-16	70.80	72.35	70.50	72.30	+1.62%	204,670
2026-10-15	70.80	71.65	70.35	71.15	+1.79%	298,973
2026-10-14	68.90	69.90	68.55	69.90	+1.53%	202,112
2026-10-13	69.00	69.35	68.55	68.85	+0.58%	170,174
2026-10-12	67.40	68.50	67.40	68.45	+1.71%	134,234
2026-10-09	67.65	67.65	66.75	67.30	+0.67%	131,792
2026-10-08	65.85	67.05	65.80	66.85	+0.91%	217,058
2026-10-07	65.70	66.65	65.45	66.25	+0.30%	146,114
2026-10-06	65.45	66.15	65.45	66.05	+0.84%	174,038
2026-10-05	65.45	66.15	65.30	65.50	+0.31%	175,341
2026-10-02	64.95	65.95	64.80	65.30	+0.85%	164,225
2026-10-01	64.95	65.60	64.60	64.75	-0.92%	190,862
2026-09-30	65.50	66.15	65.35	65.35	+0.15%	169,429
2026-09-29	65.65	65.75	65.10	65.25	-1.44%	177,276
2026-09-28	67.05	67.65	66.05	66.20	-0.45%	148,747
2026-09-25	66.95	67.10	66.50	66.50	-0.37%	149,066
2026-09-24	66.30	67.40	66.30	66.75	+0.68%	160,319
2026-09-23	67.00	67.20	66.25	66.30	-1.49%	142,262
2026-09-22	66.90	67.90	66.70	67.30	+1.20%	150,472
2026-09-21	66.00	66.70	65.60	66.50	+0.91%	158,949
2026-09-18	66.95	66.95	65.90	65.90	-2.01%	623,463
2026-09-17	68.00	68.25	67.25	67.25	-0.44%	149,542
2026-09-16	67.65	68.00	67.35	67.55	-0.22%	204,007
2026-09-15	67.20	68.00	67.20	67.70	-0.37%	109,206
2026-09-14	66.15	68.60	66.15	67.95	+2.72%	143,652
2026-09-11	67.20	67.35	66.15	66.15	-1.34%	143,589
2026-09-10	67.10	67.55	66.75	67.05	+0.07%	124,794
2026-09-09	68.10	68.15	66.95	67.00	-2.47%	171,004
2026-09-08	67.65	69.30	67.65	68.70	+1.70%	135,142
2026-09-07	67.90	68.10	67.50	67.55	-1.03%	107,075
2026-09-04	67.85	68.85	67.60	68.25	+0.37%	139,094
2026-09-03	67.90	68.35	67.55	68.00	-0.15%	154,004
2026-09-02	67.55	68.10	67.00	68.10	+0.52%	156,051
2026-09-01	68.15	68.65	67.65	67.75	-0.81%	154,356
2026-08-31	68.15	68.35	67.97	68.30	+0.96%	191,220
2026-08-28	68.00	68.15	67.60	67.65	+0.07%	121,230
2026-08-27	67.75	67.85	67.10	67.60	-0.81%	154,640
2026-08-26	68.20	68.55	68.00	68.15	+0.07%	156,843
2026-08-25	69.00	69.05	67.80	68.10	-1.66%	142,171
2026-08-24	68.60	69.25	68.00	69.25	+1.84%	110,843
2026-08-21	67.55	68.20	67.40	68.00	+0.82%	127,269
2026-08-20	67.90	68.03	67.00	67.45	-0.59%	130,611
2026-08-19	68.00	68.05	67.10	67.85	-0.22%	191,141
2026-08-18	68.05	68.40	67.35	68.00	-0.22%	241,220
2026-08-17	69.35	69.40	68.15	68.15	-2.22%	150,370
2026-08-14	70.00	70.03	69.40	69.70	-0.43%	149,252
2026-08-13	69.70	70.10	69.35	70.00	+0.43%	180,592
2026-08-12	70.70	70.75	69.25	69.70	-1.27%	205,478
2026-08-11	72.20	72.35	70.60	70.60	-2.49%	144,944
2026-08-10	72.45	72.55	71.65	72.40	-0.34%	153,140
2026-08-07	73.40	73.50	72.40	72.65	-2.29%	138,482
2026-08-06	75.10	75.55	73.90	74.35	-0.73%	151,356
2026-08-05	72.70	75.25	72.65	74.90	+3.45%	181,808
2026-08-04	72.90	72.90	71.90	72.40	-1.03%	128,494
2026-08-03	72.60	73.60	72.35	73.15	+0.27%	175,184
2026-07-31	73.05	73.50	72.85	72.95	-0.61%	245,541
2026-07-30	73.65	74.20	73.30	73.40	-0.74%	122,809
2026-07-29	73.30	73.95	72.45	73.95	+0.82%	131,142
2026-07-28	71.35	73.50	71.30	73.35	+3.46%	132,181
2026-07-27	70.70	71.20	69.85	70.90	+0.57%	94,286
2026-07-24	70.00	70.50	69.90	70.50	+0.86%	87,723
2026-07-23	71.65	71.65	69.60	69.90	-2.78%	122,834
2026-07-22	71.30	72.30	71.05	71.90	+1.20%	139,130
2026-07-21	71.15	71.20	70.60	71.05	-0.14%	147,385
2026-07-20	70.70	71.25	70.40	71.15	-0.07%	141,584
2026-07-17	70.90	71.50	70.55	71.20	+1.21%	199,506
2026-07-16	69.40	70.35	68.95	70.35	+1.22%	128,037
2026-07-15	69.20	69.65	68.45	69.50	+0.36%	132,585
2026-07-14	68.90	69.60	68.35	69.25	+0.00%	151,376
2026-07-13	69.00	69.50	68.45	69.25	+0.44%	98,521
2026-07-10	68.10	68.95	68.05	68.95	+0.95%	124,948
2026-07-09	68.60	68.85	67.80	68.30	-0.87%	148,774
2026-07-08	69.50	69.55	68.85	68.90	-1.22%	191,360
2026-07-07	69.15	70.35	68.80	69.75	+2.27%	147,973
2026-07-06	69.40	69.75	68.20	68.20	-1.16%	117,855
2026-07-03	69.10	69.15	68.45	69.00	-0.07%	115,463
2026-07-02	67.30	69.25	67.30	69.05	+3.21%	175,662
2026-07-01	66.60	67.10	66.20	66.90	+0.22%	184,631
2026-06-30	66.75	67.15	65.65	66.75	-0.82%	240,689
2026-06-29	67.00	67.35	66.35	67.30	+0.22%	101,164
2026-06-26	66.80	67.20	66.60	67.15	+0.75%	168,488
2026-06-25	67.40	67.50	66.60	66.65	-1.26%	210,869
2026-06-24	66.10	67.50	66.00	67.50	+2.82%	216,375
2026-06-23	64.10	66.35	64.10	65.65	+2.18%	245,406
2026-06-22	63.60	64.25	62.85	64.25	+1.10%	183,383
2026-06-19	63.90	64.00	63.13	63.55	-0.47%	832,890
2026-06-18	63.45	63.85	62.40	63.85	+0.31%	236,325
2026-06-17	63.70	64.40	63.65	63.65	-0.39%	223,272
2026-06-16	63.95	64.50	63.10	63.90	+0.00%	178,368
2026-06-15	64.80	65.10	63.90	63.90	-0.39%	205,939
2026-06-12	64.45	64.85	64.00	64.15	+0.00%	197,548
2026-06-11	63.50	64.40	63.25	64.15	+0.94%	245,933
2026-06-10	62.60	63.65	62.60	63.55	+1.19%	159,264
2026-06-09	60.60	62.85	60.60	62.80	+3.20%	195,347
2026-06-08	61.10	61.80	60.80	60.85	-0.25%	178,584
2026-06-05	60.00	61.45	60.00	61.00	+1.67%	174,289
2026-06-04	60.70	61.00	60.00	60.00	-1.15%	176,972
2026-06-03	61.05	61.65	60.45	60.70	-0.74%	196,592
2026-06-02	60.70	61.17	60.23	61.15	+0.66%	163,276
2026-06-01	61.30	61.35	60.60	60.75	-1.86%	216,626
2026-05-29	62.75	63.00	60.95	61.90	-1.20%	749,368
2026-05-28	63.35	63.60	62.45	62.65	-2.94%	166,397
2026-05-27	62.45	64.80	62.35	64.55	+3.61%	252,116
2026-05-26	63.40	64.05	62.30	62.30	-2.12%	175,095
2026-05-25	63.35	63.70	63.25	63.65	+0.71%	112,547
2026-05-22	63.15	63.85	63.00	63.20	-0.08%	219,686
2026-05-21	62.80	63.65	62.70	63.25	+0.72%	225,005
2026-05-20	61.90	63.30	61.55	62.80	+0.96%	218,475
2026-05-19	61.05	62.20	61.05	62.20	+2.39%	298,834
2026-05-18	59.75	60.90	59.75	60.75	+0.66%	150,320
2026-05-15	59.80	60.45	59.65	60.35	+0.50%	235,106
2026-05-14	59.90	60.55	59.80	60.05	+0.67%	143,998
2026-05-13	59.15	59.85	59.15	59.65	-0.50%	170,675
2026-05-12	59.45	59.95	59.00	59.95	+0.25%	205,538
2026-05-11	60.30	60.65	59.80	59.80	-1.32%	189,252
2026-05-08	60.50	61.10	60.50	60.60	-0.41%	195,790
2026-05-07	61.55	61.55	60.85	60.85	-0.90%	278,041
2026-05-06	61.00	61.80	60.65	61.40	+1.07%	252,810
2026-05-05	59.65	60.80	59.40	60.75	+2.45%	232,317
2026-05-04	60.55	60.55	59.15	59.30	-1.82%	181,165
2026-04-30	58.95	60.40	58.75	60.40	+1.85%	252,657
2026-04-29	60.30	60.65	58.95	59.30	-1.50%	253,952
2026-04-28	59.75	60.45	59.65	60.20	+0.75%	168,016
2026-04-27	59.20	60.05	59.15	59.75	-1.65%	194,967
2026-04-24	60.30	60.80	59.75	60.75	+0.50%	208,163
2026-04-23	61.80	62.00	59.00	60.45	-2.50%	390,802
2026-04-22	62.15	62.20	61.35	62.00	+0.08%	173,624
2026-04-21	63.35	63.60	61.95	61.95	-2.67%	276,762
2026-04-20	63.05	63.65	62.95	63.65	+0.08%	164,782
2026-04-17	62.80	63.60	62.55	63.60	+1.11%	214,713
2026-04-16	63.05	63.35	62.75	62.90	+0.00%	189,821
2026-04-15	63.45	63.90	62.75	62.90	-1.41%	155,504
2026-04-14	63.80	64.00	63.50	63.80	+0.87%	190,986
2026-04-13	63.00	63.40	63.00	63.25	-0.86%	174,366
2026-04-10	63.50	63.90	63.13	63.80	+0.95%	186,235
2026-04-09	64.00	64.05	62.50	63.20	-1.33%	231,488
2026-04-08	63.95	64.90	63.50	64.05	+2.64%	199,508
2026-04-07	63.50	63.50	62.20	62.40	-0.72%	163,127
2026-04-02	62.40	63.15	62.40	62.85	+0.24%	132,120
2026-04-01	62.10	63.05	62.05	62.70	+2.20%	188,953
2026-03-31	61.25	61.75	61.05	61.35	+0.57%	192,965
2026-03-30	60.60	61.00	60.10	61.00	+0.74%	188,065
2026-03-27	61.45	61.52	60.45	60.55	-1.30%	157,859
2026-03-26	61.10	61.90	61.10	61.35	+0.41%	140,006
2026-03-25	61.10	61.55	60.55	61.10	+0.49%	160,240
2026-03-24	61.50	61.50	60.65	60.80	-0.33%	160,015
2026-03-23	60.90	62.25	60.05	61.00	-1.13%	192,489
2026-03-20	62.90	63.00	61.15	61.70	-1.44%	359,549
2026-03-19	63.40	63.70	62.60	62.60	-2.87%	175,688
2026-03-18	65.90	66.00	63.90	64.45	-2.50%	210,854
2026-03-17	66.30	66.60	65.70	66.10	+0.00%	237,554
2026-03-16	65.90	66.80	65.75	66.10	+0.08%	137,824
2026-03-13	64.70	66.55	64.70	66.05	+1.07%	181,735
2026-03-12	65.90	65.95	64.95	65.35	-0.83%	118,152
2026-03-11	66.10	66.60	65.70	65.90	-0.90%	184,952
2026-03-10	67.05	67.15	65.85	66.50	+0.38%	189,335
2026-03-09	66.80	66.80	65.40	66.25	-1.85%	148,904
2026-03-06	68.05	68.15	66.65	67.50	-0.66%	240,796
2026-03-05	68.65	68.95	67.55	67.95	-0.88%	211,671
2026-03-04	69.75	69.95	68.30	68.55	-1.22%	199,979
2026-03-03	71.00	71.25	69.40	69.40	-3.48%	162,404
2026-03-02	72.35	72.85	71.80	71.90	-1.78%	202,429
2026-02-27	72.35	73.70	71.85	73.20	+0.97%	476,955
2026-02-26	71.90	72.80	71.50	72.50	+0.55%	197,163
2026-02-25	73.00	73.15	71.50	72.10	-1.03%	198,384
2026-02-24	72.65	73.20	72.15	72.85	+0.48%	280,253
2026-02-23	71.85	72.50	71.55	72.50	+0.97%	167,903
2026-02-20	71.55	71.95	70.85	71.80	+1.27%	249,677
2026-02-19	70.95	71.10	70.30	70.90	-0.42%	258,193
2026-02-18	71.35	71.35	70.35	71.20	-0.14%	184,019
2026-02-17	71.40	71.55	70.65	71.30	+0.49%	205,606
2026-02-16	70.80	71.45	70.05	70.95	+0.14%	140,452
2026-02-13	71.65	71.85	70.65	70.85	-1.80%	252,641
2026-02-12	70.50	72.35	70.30	72.15	+3.07%	336,917
2026-02-11	66.60	70.30	66.60	70.00	+4.09%	359,367
2026-02-10	66.45	67.25	66.15	67.25	+1.20%	260,970
2026-02-09	66.35	66.65	65.85	66.45	+0.08%	154,099
2026-02-06	66.30	66.80	65.90	66.40	-0.38%	132,357
2026-02-05	65.50	66.65	65.35	66.65	+1.52%	234,504
2026-02-04	64.00	65.85	63.75	65.65	+2.26%	187,822
2026-02-03	63.75	64.25	63.35	64.20	+1.10%	155,444
2026-02-02	63.00	64.00	63.00	63.50	+1.93%	157,442
2026-01-30	61.90	62.70	61.90	62.30	+0.16%	251,539
2026-01-29	60.90	62.30	60.90	62.20	+2.64%	292,799
2026-01-28	61.00	61.00	59.85	60.60	-0.41%	154,354
2026-01-27	60.50	60.88	60.15	60.85	+0.58%	383,429
2026-01-26	60.90	61.15	60.10	60.50	-1.06%	193,210
2026-01-23	61.20	61.65	60.90	61.15	-0.65%	154,666
2026-01-22	61.30	61.65	60.85	61.55	+1.82%	123,837
2026-01-21	60.60	61.15	60.30	60.45	-0.08%	279,328
2026-01-20	61.00	61.05	60.10	60.50	-0.82%	148,426
2026-01-19	61.25	61.40	60.65	61.00	-0.97%	122,036
2026-01-16	61.35	61.95	61.25	61.60	+0.00%	143,376
2026-01-15	61.95	62.20	61.35	61.60	-0.65%	191,024
2026-01-14	60.85	62.00	60.75	62.00	+2.31%	361,797
2026-01-13	60.60	60.75	59.70	60.60	+0.00%	277,180
2026-01-12	62.55	62.70	59.15	60.60	-3.81%	365,717
2026-01-09	62.25	63.00	62.25	63.00	+0.80%	241,005
2026-01-08	61.05	62.70	61.05	62.50	+2.12%	212,955
2026-01-07	61.50	62.00	60.70	61.20	-0.65%	222,180
2026-01-06	60.60	61.60	59.70	61.60	+0.98%	230,247
2026-01-05	62.15	62.15	60.65	61.00	-1.69%	186,038
2026-01-02	62.60	62.70	61.65	62.05	-0.56%	125,492
2025-12-31	62.55	62.65	62.15	62.40	-0.08%	56,528
2025-12-30	62.15	62.65	61.80	62.45	+0.08%	110,435
2025-12-29	61.70	62.50	61.65	62.40	+1.13%	165,516
2025-12-24	61.20	61.95	60.90	61.70	+1.06%	79,659
2025-12-23	61.35	61.45	60.95	61.05	-0.16%	156,417
2025-12-22	61.40	61.70	60.45	61.15	-1.13%	202,391
2025-12-19	61.65	62.05	61.15	61.85	+0.16%	296,279
2025-12-18	62.35	62.70	60.60	61.75	-0.64%	256,783
2025-12-17	62.70	62.70	61.80	62.15	-0.24%	218,421
2025-12-16	62.30	62.75	61.90	62.30	+0.65%	202,249
2025-12-15	62.05	62.30	61.70	61.90	+0.00%	171,063
2025-12-12	61.20	62.40	60.90	61.90	+1.06%	176,172
2025-12-11	60.30	61.25	60.10	61.25	+1.91%	154,858
2025-12-10	59.35	60.25	59.35	60.10	+0.84%	164,890
2025-12-09	60.10	60.30	59.45	59.60	-0.58%	161,932
2025-12-08	60.70	60.85	59.85	59.95	-1.80%	136,443
2025-12-05	61.15	61.35	60.75	61.05	-0.57%	158,692
2025-12-04	61.40	61.90	61.30	61.40	-0.16%	154,647
2025-12-03	61.00	61.95	60.90	61.50	+0.41%	166,553
2025-12-02	62.40	62.40	61.15	61.25	-1.13%	150,237
2025-12-01	61.60	62.10	61.40	61.95	+0.65%	152,591
2025-11-28	61.20	61.80	61.20	61.55	+0.74%	228,616
2025-11-27	60.55	61.40	60.55	61.10	+0.74%	119,751
2025-11-26	61.30	61.30	60.10	60.65	-0.82%	148,341
2025-11-25	60.95	61.55	60.90	61.15	+0.25%	238,819
2025-11-24	61.75	62.15	61.00	61.00	-1.21%	764,984
2025-11-21	60.45	61.90	60.45	61.75	+2.07%	206,270
2025-11-20	60.25	60.75	59.65	60.50	+1.09%	260,432
2025-11-19	60.00	60.85	59.85	59.85	-0.33%	213,528
2025-11-18	60.75	60.75	59.75	60.05	-1.48%	222,686
2025-11-17	61.70	61.70	60.80	60.95	-1.06%	112,212
2025-11-14	62.30	62.70	61.55	61.60	-1.12%	107,518
2025-11-13	62.60	62.85	62.05	62.30	-0.48%	100,310
2025-11-12	62.20	62.60	61.80	62.60	+0.72%	137,779
2025-11-11	61.35	62.30	61.35	62.15	+1.97%	156,815
2025-11-10	60.95	61.35	60.70	60.95	+0.33%	148,843
2025-11-07	60.55	60.90	60.00	60.75	+0.75%	127,152

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+19.23%). Worst month: Mar (-9.79%). Based on 3 years of daily data (2024–2026).

Jan+0.46%
Feb+19.23%
Mar-9.79%
Apr-0.03%
May+1.69%
Jun+0.25%
Jul-2.08%
Aug-0.77%
Sep-2.10%
Oct-2.19%
Nov-0.79%
Dec-1.43%

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

Quick answers

What is Heineken Holding NV's (HEIO.AS) latest close?

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

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

76.15 high and 58.25 low over the trailing 52 weeks, as of 2026-10-30.

What is Heineken Holding NV's strongest and weakest month historically?

Historically, HEIO.AS's strongest calendar month has been Feb (average +19.23%) and its weakest Mar (average -9.79%), 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 HEIO.AS?

Uptrend stack intact: Trades +10.4% vs the 50-day and +14.3% vs the 200-day average, 0.3% below the 52-week high and +29.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

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

Heineken Holding NV trades 10.4% above its 50-day and 14.3% above its 200-day moving average (6.7% above its 20-day). As of 2026-10-30.