The Kraft Heinz Company (BIT:1KHC)
Italy · Delayed Price · Currency is EUR 20.76
+0.09 (0.41%)
Last updated: Jan 2, 2026, 3:25 PM CET
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 17, 2025 | 21.01 | 21.01 | 21.00 | 21.18 | 21.18 | 1.03% | 2,000 |
| Dec 16, 2025 | 20.90 | 21.04 | 20.90 | 20.96 | 20.96 | 0.75% | 200 |
| Dec 15, 2025 | 20.84 | 20.84 | 20.78 | 20.81 | 20.81 | -1.05% | 406 |
| Dec 12, 2025 | 20.93 | 20.96 | 20.90 | 21.03 | 21.03 | 0.69% | 1,304 |
| Dec 11, 2025 | 20.92 | 20.92 | 20.75 | 20.88 | 20.88 | 0.17% | 751 |
| Dec 10, 2025 | 20.74 | 20.88 | 20.74 | 20.85 | 20.85 | 0.24% | 403 |
| Dec 9, 2025 | 20.91 | 21.18 | 20.80 | 20.80 | 20.80 | -1.09% | 817 |
| Dec 8, 2025 | 21.07 | 21.07 | 20.90 | 21.03 | 21.03 | -1.06% | 412 |
| Dec 5, 2025 | 21.03 | 21.03 | 21.03 | 21.25 | 21.25 | 0.05% | 400 |
| Dec 4, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.98% | - |
| Dec 3, 2025 | 21.43 | 21.48 | 21.43 | 21.45 | 21.45 | 0.30% | 412 |
| Dec 2, 2025 | 21.85 | 21.85 | 21.85 | 21.39 | 21.39 | -1.88% | 5 |
| Dec 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.55% | - |
| Nov 28, 2025 | 21.77 | 21.89 | 21.77 | 21.92 | 21.92 | -5.05% | 134 |
| Nov 27, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 4.22% | - |
| Nov 26, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.73% | - |
| Nov 25, 2025 | 21.94 | 21.94 | 21.92 | 21.99 | 21.99 | 0.55% | 650 |
| Nov 24, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.48% | - |
| Nov 21, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.29% | 24 |
| Nov 20, 2025 | 21.32 | 21.69 | 21.32 | 21.69 | 21.69 | 0.74% | 80 |
| Nov 19, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.77% | - |
| Nov 18, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.31% | - |
| Nov 17, 2025 | 21.49 | 21.49 | 21.49 | 21.30 | 21.30 | 0.02% | 90 |
| Nov 14, 2025 | 21.33 | 21.33 | 21.33 | 21.30 | 21.30 | -1.16% | 250 |
| Nov 13, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.44% | - |
| Nov 12, 2025 | 21.28 | 21.28 | 21.25 | 21.24 | 21.24 | 0.43% | 1,501 |
| Nov 11, 2025 | 21.14 | 21.14 | 21.14 | 21.15 | 21.15 | 1.00% | 49 |
| Nov 10, 2025 | 20.96 | 20.96 | 20.96 | 20.94 | 20.94 | 0.65% | 13 |
| Nov 7, 2025 | 20.66 | 20.83 | 20.58 | 20.81 | 20.81 | 0.02% | 135 |
| Nov 6, 2025 | 20.97 | 20.97 | 20.97 | 20.80 | 20.80 | -0.72% | 49 |
| Nov 5, 2025 | 21.14 | 21.14 | 21.14 | 20.95 | 20.95 | -0.64% | 25 |
| Nov 4, 2025 | 21.18 | 21.18 | 21.18 | 21.09 | 21.09 | 1.01% | 1 |
| Nov 3, 2025 | 21.43 | 21.50 | 21.22 | 20.88 | 20.88 | -3.29% | 557 |
| 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 |