Skip to main content
The Kraft Heinz Company (VIE:KHC)
Austria flag Austria · Delayed Price · Currency is EUR
18.85
+0.06 (0.31%)
Last updated: Apr 28, 2026, 1:00 PM CET

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.7618.7618.7618.76--0.17%-
Apr 27, 202618.6918.7918.6218.7918.79-0.21%2
Apr 24, 202618.7418.8818.7418.8318.830.80%200
Apr 23, 202618.7118.7918.6818.6818.68-0.37%450
Apr 22, 202618.7118.7718.7018.7518.750.37%-
Apr 21, 202618.9118.9618.6818.6818.68-1.58%100
Apr 20, 202619.1519.1518.9318.9818.98-0.78%-
Apr 17, 202619.2119.2419.1119.1319.130.56%312
Apr 16, 202618.7519.0318.7519.0319.031.62%-
Apr 15, 202618.8318.8318.6918.7218.720.03%-
Apr 14, 202619.1519.1518.7218.7218.72-1.23%-
Apr 13, 202619.6719.7418.9518.9518.95-4.27%10
Apr 10, 202619.9119.9219.8019.8019.800.07%200
Apr 9, 202619.7019.7919.5119.7819.781.00%-
Apr 8, 202620.1120.3019.5319.5919.59-2.46%1,789
Apr 7, 202620.3920.3920.0820.0820.082.23%50
Apr 2, 202619.3819.6419.2619.6419.642.07%731
Apr 1, 202619.5019.5019.2419.2419.24-0.66%4,850
Mar 31, 202619.5219.5819.2719.3719.37-0.81%1,659
Mar 30, 202619.1919.5319.1819.5319.531.32%483
Mar 27, 202618.7019.2818.7019.2819.281.76%-
Mar 26, 202618.6218.9418.5618.9418.942.27%6
Mar 25, 202618.5618.5618.4418.5218.52-0.48%-
Mar 24, 202618.2718.6118.2718.6118.611.95%215
Mar 23, 202618.6418.7518.2618.2618.26-3.23%-
Mar 20, 202618.9118.9118.8118.8718.87-1.15%483
Mar 19, 202619.3719.3719.0819.0919.09-1.42%400
Mar 18, 202619.9220.0119.3619.3619.36-2.65%1,749
Mar 17, 202619.7519.8919.7019.8919.890.43%966
Mar 16, 202619.7819.9819.7619.8019.800.51%966
Mar 13, 202619.5019.7019.5019.7019.70-0.10%1,932
Mar 12, 202620.0620.0619.7219.7219.72-1.55%-
Mar 11, 202620.5220.5219.8720.0320.03-3.14%-
Mar 10, 202620.9920.9920.6820.6820.68-2.41%483
Mar 9, 202620.9821.1920.9821.1921.191.78%-
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