Skip to main content
The Kraft Heinz Company (VIE:KHC)
Austria flag Austria · Delayed Price · Currency is EUR
20.82
+0.65 (3.23%)
At close: Mar 6, 2026

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.9821.1820.9821.18-1.73%-
Mar 6, 202620.6020.8220.5320.8220.821.49%-
Mar 4, 202620.9321.0120.4820.5220.17-1.75%4,364
Mar 3, 202620.9221.0420.8520.8820.530.26%1,114
Mar 2, 202620.8421.0220.8120.8320.47-0.79%1,449
Feb 27, 202620.7120.9920.7120.9920.641.43%-
Feb 26, 202620.8120.8120.7020.7020.350.51%-
Feb 25, 202620.9621.0720.5920.5920.24-0.68%-
Feb 24, 202620.8020.9320.7320.7320.380.31%-
Feb 23, 202620.7220.8420.5720.6720.320.80%1,449
Feb 20, 202620.4820.5420.4720.5020.151.13%450
Feb 19, 202620.3320.5020.2720.2719.93-0.34%10
Feb 18, 202620.0220.3420.0220.3420.001.47%40
Feb 17, 202620.9721.0120.0520.0519.71-4.21%-
Feb 16, 202620.9420.9420.8820.9320.57-0.29%-
Feb 13, 202620.5420.9920.5020.9920.630.60%-
Feb 12, 202620.7820.8620.6120.8620.51-1.00%-
Feb 11, 202620.9521.0719.9921.0720.710.48%966
Feb 10, 202620.6220.9720.5920.9720.622.19%-
Feb 9, 202620.8120.8120.5220.5220.17-1.27%-
Feb 6, 202620.7120.7920.6820.7920.430.75%-
Feb 5, 202620.7720.9420.6320.6320.28-1.36%1,449
Feb 4, 202620.1920.9220.1920.9220.563.39%-
Feb 3, 202619.8920.2319.7620.2319.892.37%100
Feb 2, 202619.9120.1019.7619.7619.431.09%208
Jan 30, 202619.3419.5519.3419.5519.220.64%-
Jan 29, 202619.3119.5818.9019.4219.10-1.32%1,366
Jan 28, 202619.6119.7619.6119.6819.350.02%200
Jan 27, 202619.8619.8619.6819.6819.35-0.54%-
Jan 26, 202619.6019.7919.5019.7919.451.58%574
Jan 23, 202619.3519.4819.3519.4819.150.86%105
Jan 22, 202619.2619.3119.1219.3118.990.73%754
Jan 21, 202619.6119.6318.6919.1718.85-4.38%8,420
Jan 20, 202620.1920.1919.9720.0519.71-1.11%-
Jan 19, 202620.0620.2820.0620.2819.93-0.44%500
Jan 16, 202620.6020.7020.3720.3720.02-1.95%-
Jan 15, 202620.8520.9220.7720.7720.420.19%966
Jan 14, 202620.1920.7320.1620.7320.382.65%300
Jan 13, 202620.0920.2020.0720.2019.85-0.07%-
Jan 12, 202620.1020.2120.0620.2119.870.57%-
Jan 9, 202620.1620.2120.0420.1019.76-0.05%50
Jan 8, 202619.8120.1119.7020.1119.771.44%160
Jan 7, 202620.2320.2319.8219.8219.49-1.83%-
Jan 6, 202620.3420.3420.1920.1919.85-0.83%-
Jan 5, 202620.8520.8820.3620.3620.02-1.69%-
Jan 2, 202620.7620.8120.6820.7120.360.29%-
Dec 30, 202520.5120.6520.5120.6520.30-0.29%100
Dec 29, 202520.3420.7120.3420.7120.362.55%1,601
Dec 23, 202520.6120.6120.2020.2019.85-2.53%-
Dec 22, 202520.8920.8920.7220.7220.37-1.50%454
Dec 19, 202521.1521.1620.9621.0420.68-1.01%42
Dec 18, 202521.0821.2521.0321.2520.890.31%-
Dec 17, 202521.1421.1921.0621.1920.830.93%-
Dec 16, 202520.8621.1320.7620.9920.640.82%1,359
Dec 15, 202520.9420.9420.8220.8220.47-1.23%-
Dec 12, 202520.8621.0820.8621.0820.720.98%90
Dec 11, 202520.8120.8820.7620.8820.520.10%-
Dec 10, 202520.8520.8820.8320.8620.500.41%-
Dec 9, 202521.0621.1820.7720.7720.42-1.28%-
Dec 8, 202520.9521.0420.8621.0420.69-0.99%454
Dec 5, 202521.0921.2521.0821.2520.890.09%454
Dec 4, 202521.4921.5221.2321.2320.87-1.21%-
Dec 3, 202521.4321.4921.3921.4921.130.47%30
Dec 2, 202521.8521.9021.3921.3921.03-1.79%504
Dec 1, 202522.0022.0021.7821.7821.41-0.68%650
Nov 28, 202521.8921.9321.8321.9321.56-1.04%200
Nov 26, 202522.1022.1621.9922.1621.450.66%-
Nov 25, 202521.9422.0221.9122.0221.310.64%-
Nov 24, 202522.0022.0021.8121.8821.17-0.55%454
Nov 21, 202521.7322.0021.7322.0021.291.36%-
Nov 20, 202521.6521.7021.6321.7021.000.77%-
Nov 19, 202521.5521.5821.4621.5420.840.84%-
Nov 18, 202521.1721.3621.1121.3620.670.23%908
Nov 17, 202521.4021.4521.3121.3120.620.19%150
Nov 14, 202521.5021.6021.2721.2720.58-1.37%-
Nov 13, 202521.3221.5621.3121.5620.871.70%-
Nov 12, 202521.2621.3521.2021.2020.520.38%-
Nov 11, 202521.0721.1221.0721.1220.440.91%-
Nov 10, 202521.0321.0620.9320.9320.260.67%50
Nov 7, 202520.6520.7920.6020.7920.120.12%-
Nov 6, 202520.9520.9920.7720.7720.10-0.95%-
Nov 5, 202521.0721.0920.9720.9720.29-0.29%-
Nov 4, 202521.0421.2221.0321.0320.350.79%-
Nov 3, 202521.5221.5220.8620.8620.19-3.22%543
Oct 31, 202521.3521.5621.1421.5620.861.05%554
Oct 30, 202521.0521.3421.0021.3320.642.13%549
Oct 29, 202521.8921.8920.7620.8920.21-4.83%2,190
Oct 28, 202521.9621.9621.8721.9521.24-0.02%-
Oct 27, 202521.7921.9521.6321.9521.240.97%100
Oct 24, 202521.7521.9821.7421.7421.04-0.21%200
Oct 23, 202522.1422.1721.7921.7921.08-2.42%-
Oct 22, 202522.0722.3322.0422.3321.610.93%-
Oct 21, 202522.1122.2622.0722.1221.41--
Oct 20, 202521.8722.1221.8722.1221.411.82%-
Oct 17, 202521.3621.7321.3621.7321.030.32%130
Oct 16, 202521.6821.7621.6421.6620.960.25%-
Oct 15, 202521.8221.8821.6021.6020.91-0.69%-
Oct 14, 202521.7721.7721.6721.7521.050.53%-
Oct 13, 202521.7221.7221.6321.6420.94-0.16%-
Oct 10, 202521.6321.7421.5821.6720.97-0.07%908