The Kraft Heinz Company (BIT:1KHC)
Italy · Delayed Price · Currency is EUR 21.43
-0.16 (-0.74%)
Last updated: Nov 3, 2025, 11:28 AM CET
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | - | -0.74% | 275 |
| Oct 31, 2025 | 21.34 | 21.49 | 21.14 | 21.59 | 21.59 | 1.34% | 526 |
| Oct 30, 2025 | 20.99 | 21.38 | 20.86 | 21.30 | 21.30 | 2.11% | 215 |
| Oct 29, 2025 | 23.03 | 23.03 | 20.83 | 20.86 | 20.86 | -4.92% | 1,676 |
| Oct 28, 2025 | 21.84 | 21.92 | 21.84 | 21.94 | 21.94 | -0.07% | 51 |
| Oct 27, 2025 | 21.65 | 21.65 | 21.64 | 21.96 | 21.96 | 0.92% | 135 |
| Oct 24, 2025 | 21.84 | 21.84 | 21.84 | 21.76 | 21.76 | -0.18% | 75 |
| Oct 23, 2025 | 22.10 | 22.11 | 21.80 | 21.80 | 21.80 | -2.42% | 3,548 |
| Oct 22, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.95% | - |
| Oct 21, 2025 | 22.15 | 22.15 | 22.15 | 22.13 | 22.13 | 0.02% | 25 |
| Oct 20, 2025 | 21.93 | 21.93 | 21.93 | 22.12 | 22.12 | 1.79% | 15 |
| Oct 17, 2025 | 21.60 | 21.60 | 21.60 | 21.73 | 21.73 | 0.07% | 15 |
| Oct 16, 2025 | 21.61 | 21.61 | 21.59 | 21.72 | 21.72 | 0.46% | 100 |
| Oct 15, 2025 | 21.93 | 21.93 | 21.79 | 21.62 | 21.62 | -0.64% | 431 |
| Oct 14, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.74% | - |
| Oct 13, 2025 | 21.63 | 21.66 | 21.63 | 21.60 | 21.60 | -0.14% | 120 |
| Oct 10, 2025 | 21.73 | 21.83 | 21.73 | 21.63 | 21.63 | -0.21% | 350 |
| Oct 9, 2025 | 21.56 | 21.67 | 21.56 | 21.67 | 21.67 | 0.23% | 536 |
| Oct 8, 2025 | 21.85 | 21.85 | 21.85 | 21.62 | 21.62 | 0.32% | 480 |
| Oct 7, 2025 | 21.88 | 21.88 | 21.68 | 21.55 | 21.55 | -1.33% | 216 |
| Oct 6, 2025 | 22.15 | 22.15 | 21.87 | 21.84 | 21.84 | -1.36% | 1,094 |
| Oct 3, 2025 | 22.14 | 22.18 | 22.14 | 22.14 | 22.14 | - | 114 |
| Oct 2, 2025 | 22.31 | 22.46 | 22.14 | 22.14 | 22.14 | -0.49% | 213 |
| Oct 1, 2025 | 22.02 | 22.25 | 21.86 | 22.25 | 22.25 | 1.23% | 4,088 |
| Sep 30, 2025 | 21.98 | 22.03 | 21.84 | 21.98 | 21.98 | -0.16% | 690 |
| Sep 29, 2025 | 21.90 | 22.02 | 21.90 | 22.02 | 22.02 | -0.94% | 178 |
| Sep 26, 2025 | 22.11 | 22.11 | 22.10 | 22.23 | 22.23 | -1.00% | 316 |
| Sep 25, 2025 | 22.88 | 22.88 | 22.88 | 22.45 | 22.45 | -1.04% | 200 |
| Sep 24, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.07% | - |
| Sep 23, 2025 | 22.29 | 22.29 | 22.29 | 22.45 | 22.45 | - | 32 |
| Sep 22, 2025 | 22.38 | 22.42 | 22.38 | 22.45 | 22.45 | -0.29% | 112 |
| 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 |