The Kraft Heinz Company (BIT:1KHC)
Italy · Delayed Price · Currency is EUR 20.89
+0.41 (2.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.96% | - |
| Mar 3, 2026 | 20.98 | 20.98 | 20.90 | 20.89 | 20.89 | 0.29% | 812 |
| Mar 2, 2026 | 21.06 | 21.06 | 20.83 | 20.83 | 20.83 | -0.86% | 306 |
| Feb 27, 2026 | 21.22 | 21.22 | 21.00 | 21.01 | 21.01 | 1.38% | 47 |
| Feb 26, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.63% | - |
| Feb 25, 2026 | 20.69 | 20.69 | 20.69 | 20.59 | 20.59 | -0.53% | 50 |
| Feb 24, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.22% | - |
| Feb 23, 2026 | 20.76 | 20.76 | 20.66 | 20.66 | 20.66 | 0.73% | 238 |
| Feb 20, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.33% | - |
| Feb 19, 2026 | 20.25 | 20.25 | 20.25 | 20.24 | 20.24 | -0.59% | 150 |
| Feb 18, 2026 | 20.25 | 20.25 | 20.25 | 20.36 | 20.36 | 1.55% | 4,500 |
| Feb 17, 2026 | 20.91 | 20.92 | 20.11 | 20.05 | 20.05 | -4.18% | 506 |
| Feb 16, 2026 | 20.99 | 21.02 | 20.99 | 20.92 | 20.92 | -0.31% | 40 |
| Feb 13, 2026 | 20.59 | 20.63 | 20.54 | 20.99 | 20.99 | 0.60% | 851 |
| Feb 12, 2026 | 20.68 | 20.90 | 20.68 | 20.86 | 20.86 | -0.81% | 195 |
| Feb 11, 2026 | 20.45 | 21.08 | 19.51 | 21.03 | 21.03 | 0.31% | 1,263 |
| Feb 10, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 2.19% | - |
| Feb 9, 2026 | 20.80 | 20.80 | 20.69 | 20.52 | 20.52 | -1.30% | 351 |
| Feb 6, 2026 | 20.74 | 20.74 | 20.74 | 20.79 | 20.79 | 0.70% | 4 |
| Feb 5, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.24% | - |
| Feb 4, 2026 | 20.11 | 20.70 | 20.11 | 20.90 | 20.90 | 3.34% | 487 |
| Feb 3, 2026 | 19.89 | 20.36 | 19.82 | 20.23 | 20.23 | 2.22% | 631 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.93 | 19.79 | 19.79 | 1.20% | 235 |
| Jan 30, 2026 | 19.38 | 19.38 | 19.38 | 19.55 | 19.55 | 0.69% | 51 |
| Jan 29, 2026 | 19.30 | 19.49 | 18.75 | 19.42 | 19.42 | -1.40% | 6,651 |
| Jan 28, 2026 | 19.62 | 19.77 | 19.62 | 19.69 | 19.69 | -0.06% | 494 |
| Jan 27, 2026 | 19.75 | 19.75 | 19.71 | 19.71 | 19.71 | -0.34% | 1,730 |
| Jan 26, 2026 | 19.59 | 19.83 | 19.50 | 19.77 | 19.77 | 1.61% | 406 |
| Jan 23, 2026 | 19.36 | 19.49 | 19.36 | 19.46 | 19.46 | 0.80% | 435 |
| Jan 22, 2026 | 19.27 | 19.38 | 19.04 | 19.31 | 19.31 | 0.79% | 2,178 |
| Jan 21, 2026 | 19.68 | 19.68 | 18.74 | 19.15 | 19.15 | -4.30% | 2,573 |
| Jan 20, 2026 | 20.01 | 20.01 | 20.01 | 20.02 | 20.02 | -1.65% | 923 |
| Jan 19, 2026 | 20.26 | 20.34 | 20.25 | 20.35 | 20.35 | -0.05% | 1,152 |
| Jan 16, 2026 | 20.38 | 20.38 | 20.38 | 20.36 | 20.36 | -2.02% | 50 |
| Jan 15, 2026 | 20.89 | 20.96 | 20.89 | 20.78 | 20.78 | 0.53% | 268 |
| Jan 14, 2026 | 20.23 | 20.65 | 20.23 | 20.67 | 20.67 | 2.30% | 50 |
| Jan 13, 2026 | 20.11 | 20.21 | 20.03 | 20.21 | 20.21 | -0.05% | 644 |
| Jan 12, 2026 | 20.11 | 20.21 | 20.11 | 20.22 | 20.22 | 0.67% | 226 |
| Jan 9, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.10% | - |
| Jan 8, 2026 | 19.81 | 19.96 | 19.80 | 20.06 | 20.06 | 1.19% | 241 |
| Jan 7, 2026 | 20.27 | 20.27 | 19.81 | 19.82 | 19.82 | -1.84% | 3,593 |
| Jan 6, 2026 | 20.41 | 20.41 | 20.20 | 20.20 | 20.20 | -0.59% | 1,255 |
| Jan 5, 2026 | 20.82 | 20.82 | 20.32 | 20.32 | 20.32 | -1.93% | 2,314 |
| Jan 2, 2026 | 20.78 | 20.79 | 20.75 | 20.72 | 20.72 | -0.38% | 1,092 |
| Dec 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.58% | - |
| Dec 29, 2025 | 20.34 | 20.70 | 20.34 | 20.68 | 20.68 | 2.28% | 925 |
| Dec 23, 2025 | 20.53 | 20.53 | 20.23 | 20.22 | 20.22 | -2.37% | 494 |
| Dec 22, 2025 | 20.93 | 20.93 | 20.80 | 20.71 | 20.71 | -2.27% | 82 |
| Dec 19, 2025 | 21.06 | 21.06 | 21.06 | 21.19 | 21.19 | -0.31% | 100 |
| Dec 18, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.35% | - |