The Kraft Heinz Company (BIT:1KHC)
Italy · Delayed Price · Currency is EUR 22.51
+0.39 (1.74%)
Last updated: Sep 22, 2025, 9:47 AM CET
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 22.24 | 22.47 | 22.24 | 22.51 | 22.51 | 1.74% | 140 |
| Sep 18, 2025 | 21.80 | 22.18 | 21.77 | 22.13 | 22.13 | 0.20% | 230 |
| Sep 17, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.38% | - |
| Sep 16, 2025 | 21.83 | 21.83 | 21.45 | 21.78 | 21.78 | -0.98% | 1,499 |
| Sep 15, 2025 | 22.39 | 22.39 | 22.25 | 22.00 | 22.00 | -1.15% | 221 |
| Sep 12, 2025 | 22.47 | 22.58 | 22.25 | 22.25 | 22.25 | -2.43% | 413 |
| Sep 11, 2025 | 22.80 | 22.81 | 22.64 | 22.81 | 22.81 | 1.31% | 73 |
| Sep 10, 2025 | 22.69 | 22.85 | 22.48 | 22.51 | 22.51 | -1.60% | 463 |
| Sep 9, 2025 | 22.95 | 22.95 | 22.81 | 22.88 | 22.88 | 0.53% | 1,620 |
| Sep 8, 2025 | 23.24 | 23.26 | 22.67 | 22.76 | 22.76 | -2.09% | 1,111 |
| Sep 5, 2025 | 23.10 | 23.17 | 23.10 | 23.24 | 23.24 | 0.35% | 720 |
| Sep 4, 2025 | 23.00 | 23.12 | 23.00 | 23.16 | 23.16 | 1.91% | 254 |
| Sep 3, 2025 | 22.93 | 22.93 | 22.51 | 22.73 | 22.73 | 1.34% | 1,134 |
| Sep 2, 2025 | 24.27 | 24.27 | 22.49 | 22.43 | 22.43 | -6.56% | 2,386 |
| Sep 1, 2025 | 23.83 | 24.15 | 23.83 | 24.00 | 24.00 | 2.76% | 209 |
| Aug 29, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.73% | - |
| Aug 28, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - | - |
| Aug 27, 2025 | 23.75 | 24.05 | 23.75 | 23.77 | 23.42 | 0.57% | 127 |
| Aug 26, 2025 | 23.71 | 23.71 | 23.66 | 23.63 | 23.29 | -0.32% | 109 |
| Aug 25, 2025 | 24.17 | 24.17 | 24.07 | 23.71 | 23.36 | -0.25% | 52 |
| Aug 22, 2025 | 23.87 | 23.92 | 23.77 | 23.77 | 23.42 | 0.59% | 214 |
| Aug 21, 2025 | 23.53 | 23.63 | 23.52 | 23.63 | 23.28 | 0.30% | 691 |
| Aug 20, 2025 | 23.21 | 23.21 | 23.21 | 23.56 | 23.21 | -0.55% | - |
| Aug 19, 2025 | 24.12 | 24.12 | 23.50 | 23.69 | 23.34 | 1.41% | 194 |
| Aug 18, 2025 | 23.88 | 23.88 | 23.88 | 23.36 | 23.02 | -1.81% | 42 |
| Aug 14, 2025 | 24.03 | 24.03 | 23.90 | 23.79 | 23.44 | 0.30% | 39 |
| Aug 13, 2025 | 23.48 | 23.72 | 23.48 | 23.72 | 23.37 | 0.62% | 307 |
| Aug 12, 2025 | 23.54 | 23.54 | 23.54 | 23.57 | 23.23 | 0.64% | 100 |
| Aug 11, 2025 | 23.89 | 23.89 | 23.79 | 23.42 | 23.08 | -1.04% | 2,100 |
| Aug 8, 2025 | 23.83 | 23.83 | 23.64 | 23.67 | 23.32 | 1.13% | 171 |
| Aug 7, 2025 | 23.48 | 23.56 | 23.48 | 23.40 | 23.06 | -0.09% | 1,000 |
| Aug 6, 2025 | 23.54 | 23.54 | 23.36 | 23.42 | 23.08 | -0.23% | 47 |
| Aug 5, 2025 | 23.10 | 23.31 | 23.10 | 23.48 | 23.14 | 1.87% | 550 |
| Aug 4, 2025 | 23.57 | 23.82 | 23.07 | 23.05 | 22.71 | -3.07% | 613 |
| Aug 1, 2025 | 24.15 | 24.21 | 23.44 | 23.78 | 23.43 | -1.65% | 2,481 |
| Jul 31, 2025 | 24.40 | 24.73 | 24.30 | 24.18 | 23.82 | -3.67% | 5,970 |
| Jul 30, 2025 | 24.89 | 25.20 | 24.74 | 25.10 | 24.73 | 1.29% | 1,426 |
| Jul 29, 2025 | 24.39 | 24.51 | 24.39 | 24.78 | 24.42 | 1.45% | 1,425 |
| Jul 28, 2025 | 24.07 | 24.07 | 24.07 | 24.42 | 24.07 | 0.93% | - |
| Jul 25, 2025 | 24.67 | 24.67 | 24.28 | 24.20 | 23.84 | -1.37% | 218 |
| Jul 24, 2025 | 24.67 | 24.72 | 24.67 | 24.53 | 24.17 | -0.10% | 50 |
| Jul 23, 2025 | 24.20 | 24.20 | 24.20 | 24.56 | 24.20 | 1.38% | - |
| Jul 22, 2025 | 23.42 | 24.22 | 23.42 | 24.22 | 23.87 | 2.63% | 40 |
| Jul 21, 2025 | 24.06 | 24.06 | 23.81 | 23.60 | 23.26 | -1.26% | 367 |
| Jul 18, 2025 | 24.45 | 24.45 | 23.90 | 23.90 | 23.55 | -0.50% | 665 |
| Jul 17, 2025 | 23.89 | 24.16 | 23.89 | 24.02 | 23.67 | 3.07% | 473 |
| Jul 16, 2025 | 23.58 | 23.58 | 23.50 | 23.31 | 22.97 | -1.17% | 242 |
| Jul 15, 2025 | 23.24 | 23.24 | 23.24 | 23.58 | 23.24 | -0.46% | - |
| Jul 14, 2025 | 23.71 | 23.86 | 23.33 | 23.69 | 23.35 | 6.14% | 4,108 |
| Jul 11, 2025 | 22.58 | 22.74 | 22.37 | 22.32 | 22.00 | -2.06% | 341 |