Skip to main content
The Kraft Heinz Company (BIT:1KHC)
Italy flag Italy · Delayed Price · Currency is EUR
20.89
0.00 (0.00%)
Last updated: Mar 5, 2026, 9:00 AM CET

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.9119.9119.9119.9119.91-2.75%-
Mar 4, 202620.4820.4820.4820.4820.48-1.96%-
Mar 3, 202620.9820.9820.9020.8920.890.29%812
Mar 2, 202621.0621.0620.8320.8320.83-0.86%306
Feb 27, 202621.2221.2221.0021.0121.011.38%47
Feb 26, 202620.7220.7220.7220.7220.720.63%-
Feb 25, 202620.6920.6920.6920.5920.59-0.53%50
Feb 24, 202620.7020.7020.7020.7020.700.22%-
Feb 23, 202620.7620.7620.6620.6620.660.73%238
Feb 20, 202620.5120.5120.5120.5120.511.33%-
Feb 19, 202620.2520.2520.2520.2420.24-0.59%150
Feb 18, 202620.2520.2520.2520.3620.361.55%4,500
Feb 17, 202620.9120.9220.1120.0520.05-4.18%506
Feb 16, 202620.9921.0220.9920.9220.92-0.31%40
Feb 13, 202620.5920.6320.5420.9920.990.60%851
Feb 12, 202620.6820.9020.6820.8620.86-0.81%195
Feb 11, 202620.4521.0819.5121.0321.030.31%1,263
Feb 10, 202620.9720.9720.9720.9720.972.19%-
Feb 9, 202620.8020.8020.6920.5220.52-1.30%351
Feb 6, 202620.7420.7420.7420.7920.790.70%4
Feb 5, 202620.6420.6420.6420.6420.64-1.24%-
Feb 4, 202620.1120.7020.1120.9020.903.34%487
Feb 3, 202619.8920.3619.8220.2320.232.22%631
Feb 2, 202620.0020.0019.9319.7919.791.20%235
Jan 30, 202619.3819.3819.3819.5519.550.69%51
Jan 29, 202619.3019.4918.7519.4219.42-1.40%6,651
Jan 28, 202619.6219.7719.6219.6919.69-0.06%494
Jan 27, 202619.7519.7519.7119.7119.71-0.34%1,730
Jan 26, 202619.5919.8319.5019.7719.771.61%406
Jan 23, 202619.3619.4919.3619.4619.460.80%435
Jan 22, 202619.2719.3819.0419.3119.310.79%2,178
Jan 21, 202619.6819.6818.7419.1519.15-4.30%2,573
Jan 20, 202620.0120.0120.0120.0220.02-1.65%923
Jan 19, 202620.2620.3420.2520.3520.35-0.05%1,152
Jan 16, 202620.3820.3820.3820.3620.36-2.02%50
Jan 15, 202620.8920.9620.8920.7820.780.53%268
Jan 14, 202620.2320.6520.2320.6720.672.30%50
Jan 13, 202620.1120.2120.0320.2120.21-0.05%644
Jan 12, 202620.1120.2120.1120.2220.220.67%226
Jan 9, 202620.0820.0820.0820.0820.080.10%-
Jan 8, 202619.8119.9619.8020.0620.061.19%241
Jan 7, 202620.2720.2719.8119.8219.82-1.84%3,593
Jan 6, 202620.4120.4120.2020.2020.20-0.59%1,255
Jan 5, 202620.8220.8220.3220.3220.32-1.93%2,314
Jan 2, 202620.7820.7920.7520.7220.72-0.38%1,092
Dec 30, 202520.8020.8020.8020.8020.800.58%-
Dec 29, 202520.3420.7020.3420.6820.682.28%925
Dec 23, 202520.5320.5320.2320.2220.22-2.37%494
Dec 22, 202520.9320.9320.8020.7120.71-2.27%82
Dec 19, 202521.0621.0621.0621.1921.19-0.31%100
Dec 18, 202521.2521.2521.2521.2521.250.35%-
Dec 17, 202521.0121.0121.0021.1821.181.03%2,000
Dec 16, 202520.9021.0420.9020.9620.960.75%200
Dec 15, 202520.8420.8420.7820.8120.81-1.05%406
Dec 12, 202520.9320.9620.9021.0321.030.69%1,304
Dec 11, 202520.9220.9220.7520.8820.880.17%751
Dec 10, 202520.7420.8820.7420.8520.850.24%403
Dec 9, 202520.9121.1820.8020.8020.80-1.09%817
Dec 8, 202521.0721.0720.9021.0321.03-1.06%412
Dec 5, 202521.0321.0321.0321.2521.250.05%400
Dec 4, 202521.2421.2421.2421.2421.24-0.98%-
Dec 3, 202521.4321.4821.4321.4521.450.30%412
Dec 2, 202521.8521.8521.8521.3921.39-1.88%5
Dec 1, 202521.8021.8021.8021.8021.80-0.55%-
Nov 28, 202521.7721.8921.7721.9221.92-5.05%134
Nov 27, 202523.0823.0823.0823.0823.084.22%-
Nov 26, 202522.1522.1522.1522.1522.150.73%-
Nov 25, 202521.9421.9421.9221.9921.990.55%650
Nov 24, 202521.8721.8721.8721.8721.87-0.48%-
Nov 21, 202521.9721.9721.9721.9721.971.29%24
Nov 20, 202521.3221.6921.3221.6921.690.74%80
Nov 19, 202521.5321.5321.5321.5321.530.77%-
Nov 18, 202521.3721.3721.3721.3721.370.31%-
Nov 17, 202521.4921.4921.4921.3021.300.02%90
Nov 14, 202521.3321.3321.3321.3021.30-1.16%250
Nov 13, 202521.5521.5521.5521.5521.551.44%-
Nov 12, 202521.2821.2821.2521.2421.240.43%1,501
Nov 11, 202521.1421.1421.1421.1521.151.00%49
Nov 10, 202520.9620.9620.9620.9420.940.65%13
Nov 7, 202520.6620.8320.5820.8120.810.02%135
Nov 6, 202520.9720.9720.9720.8020.80-0.72%49
Nov 5, 202521.1421.1421.1420.9520.95-0.64%25
Nov 4, 202521.1821.1821.1821.0921.091.01%1
Nov 3, 202521.4321.5021.2220.8820.88-3.29%557
Oct 31, 202521.3421.4921.1421.5921.591.34%526
Oct 30, 202520.9921.3820.8621.3021.302.11%215
Oct 29, 202523.0323.0320.8320.8620.86-4.92%1,676
Oct 28, 202521.8421.9221.8421.9421.94-0.07%51
Oct 27, 202521.6521.6521.6421.9621.960.92%135
Oct 24, 202521.8421.8421.8421.7621.76-0.18%75
Oct 23, 202522.1022.1121.8021.8021.80-2.42%3,548
Oct 22, 202522.3422.3422.3422.3422.340.95%-
Oct 21, 202522.1522.1522.1522.1322.130.02%25
Oct 20, 202521.9321.9321.9322.1222.121.79%15
Oct 17, 202521.6021.6021.6021.7321.730.07%15
Oct 16, 202521.6121.6121.5921.7221.720.46%100
Oct 15, 202521.9321.9321.7921.6221.62-0.64%431
Oct 14, 202521.7621.7621.7621.7621.760.74%-
Oct 13, 202521.6321.6621.6321.6021.60-0.14%120
Oct 10, 202521.7321.8321.7321.6321.63-0.21%350