The Kraft Heinz Company (BIT:1KHC)
Italy · Delayed Price · Currency is EUR 21.45
+0.06 (0.30%)
Last updated: Dec 3, 2025, 9:00 AM CET
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |