Skip to main content
The Kraft Heinz Company (BIT:1KHC)
Italy flag Italy · Delayed Price · Currency is EUR
21.45
+0.06 (0.30%)
Last updated: Dec 3, 2025, 9:00 AM CET

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202521.5621.6721.5621.6721.670.23%536
Oct 8, 202521.8521.8521.8521.6221.620.32%480
Oct 7, 202521.8821.8821.6821.5521.55-1.33%216
Oct 6, 202522.1522.1521.8721.8421.84-1.36%1,094
Oct 3, 202522.1422.1822.1422.1422.14-114
Oct 2, 202522.3122.4622.1422.1422.14-0.49%213
Oct 1, 202522.0222.2521.8622.2522.251.23%4,088
Sep 30, 202521.9822.0321.8421.9821.98-0.16%690
Sep 29, 202521.9022.0221.9022.0222.02-0.94%178
Sep 26, 202522.1122.1122.1022.2322.23-1.00%316
Sep 25, 202522.8822.8822.8822.4522.45-1.04%200
Sep 24, 202522.6922.6922.6922.6922.691.07%-
Sep 23, 202522.2922.2922.2922.4522.45-32
Sep 22, 202522.3822.4222.3822.4522.45-0.29%112
Sep 19, 202522.2422.4722.2422.5122.511.74%140
Sep 18, 202521.8022.1821.7722.1322.130.20%230
Sep 17, 202522.0822.0822.0822.0822.081.38%-
Sep 16, 202521.8321.8321.4521.7821.78-0.98%1,499
Sep 15, 202522.3922.3922.2522.0022.00-1.15%221
Sep 12, 202522.4722.5822.2522.2522.25-2.43%413
Sep 11, 202522.8022.8122.6422.8122.811.31%73
Sep 10, 202522.6922.8522.4822.5122.51-1.60%463
Sep 9, 202522.9522.9522.8122.8822.880.53%1,620
Sep 8, 202523.2423.2622.6722.7622.76-2.09%1,111
Sep 5, 202523.1023.1723.1023.2423.240.35%720
Sep 4, 202523.0023.1223.0023.1623.161.91%254
Sep 3, 202522.9322.9322.5122.7322.731.34%1,134
Sep 2, 202524.2724.2722.4922.4322.43-6.56%2,386
Sep 1, 202523.8324.1523.8324.0024.002.76%209
Aug 29, 202523.3623.3623.3623.3623.36-1.73%-
Aug 28, 202523.7723.7723.7723.7723.77--
Aug 27, 202523.7524.0523.7523.7723.420.57%127
Aug 26, 202523.7123.7123.6623.6323.29-0.32%109
Aug 25, 202524.1724.1724.0723.7123.36-0.25%52
Aug 22, 202523.8723.9223.7723.7723.420.59%214
Aug 21, 202523.5323.6323.5223.6323.280.30%691
Aug 20, 202523.2123.2123.2123.5623.21-0.55%-
Aug 19, 202524.1224.1223.5023.6923.341.41%194
Aug 18, 202523.8823.8823.8823.3623.02-1.81%42
Aug 14, 202524.0324.0323.9023.7923.440.30%39
Aug 13, 202523.4823.7223.4823.7223.370.62%307
Aug 12, 202523.5423.5423.5423.5723.230.64%100
Aug 11, 202523.8923.8923.7923.4223.08-1.04%2,100
Aug 8, 202523.8323.8323.6423.6723.321.13%171
Aug 7, 202523.4823.5623.4823.4023.06-0.09%1,000
Aug 6, 202523.5423.5423.3623.4223.08-0.23%47
Aug 5, 202523.1023.3123.1023.4823.131.87%550
Aug 4, 202523.5723.8223.0723.0522.71-3.07%613
Aug 1, 202524.1524.2123.4423.7823.43-1.65%2,481
Jul 31, 202524.4024.7324.3024.1823.82-3.67%5,970
Jul 30, 202524.8925.2024.7425.1024.731.29%1,426
Jul 29, 202524.3924.5124.3924.7824.421.45%1,425
Jul 28, 202524.0724.0724.0724.4224.070.93%-
Jul 25, 202524.6724.6724.2824.2023.84-1.37%218
Jul 24, 202524.6724.7224.6724.5324.17-0.10%50
Jul 23, 202524.2024.2024.2024.5624.201.38%-
Jul 22, 202523.4224.2223.4224.2223.872.63%40
Jul 21, 202524.0624.0623.8123.6023.26-1.26%367
Jul 18, 202524.4524.4523.9023.9023.55-0.50%665