The Kraft Heinz Company (VIE:KHC)
Austria · Delayed Price · Currency is EUR 21.04
+0.21 (1.01%)
Last updated: Mar 3, 2026, 1:00 PM CET
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.84 | 21.02 | 20.81 | 20.83 | 20.83 | -0.79% | 1,449 |
| Feb 27, 2026 | 20.71 | 20.99 | 20.71 | 20.99 | 20.99 | 1.43% | - |
| Feb 26, 2026 | 20.81 | 20.81 | 20.70 | 20.70 | 20.70 | 0.51% | - |
| Feb 25, 2026 | 20.96 | 21.07 | 20.59 | 20.59 | 20.59 | -0.68% | - |
| Feb 24, 2026 | 20.80 | 20.93 | 20.73 | 20.73 | 20.73 | 0.31% | - |
| Feb 23, 2026 | 20.72 | 20.84 | 20.57 | 20.67 | 20.67 | 0.80% | 1,449 |
| Feb 20, 2026 | 20.48 | 20.54 | 20.47 | 20.50 | 20.50 | 1.13% | 450 |
| Feb 19, 2026 | 20.33 | 20.50 | 20.27 | 20.27 | 20.27 | -0.34% | 10 |
| Feb 18, 2026 | 20.02 | 20.34 | 20.02 | 20.34 | 20.34 | 1.47% | 40 |
| Feb 17, 2026 | 20.97 | 21.01 | 20.05 | 20.05 | 20.05 | -4.21% | - |
| Feb 16, 2026 | 20.94 | 20.94 | 20.88 | 20.93 | 20.93 | -0.29% | - |
| Feb 13, 2026 | 20.54 | 20.99 | 20.50 | 20.99 | 20.99 | 0.60% | - |
| Feb 12, 2026 | 20.78 | 20.86 | 20.61 | 20.86 | 20.86 | -1.00% | - |
| Feb 11, 2026 | 20.95 | 21.07 | 19.99 | 21.07 | 21.07 | 0.48% | 966 |
| Feb 10, 2026 | 20.62 | 20.97 | 20.59 | 20.97 | 20.97 | 2.19% | - |
| Feb 9, 2026 | 20.81 | 20.81 | 20.52 | 20.52 | 20.52 | -1.27% | - |
| Feb 6, 2026 | 20.71 | 20.79 | 20.68 | 20.79 | 20.79 | 0.75% | - |
| Feb 5, 2026 | 20.77 | 20.94 | 20.63 | 20.63 | 20.63 | -1.36% | 1,449 |
| Feb 4, 2026 | 20.19 | 20.92 | 20.19 | 20.92 | 20.92 | 3.39% | - |
| Feb 3, 2026 | 19.89 | 20.23 | 19.76 | 20.23 | 20.23 | 2.37% | 100 |
| Feb 2, 2026 | 19.91 | 20.10 | 19.76 | 19.76 | 19.76 | 1.09% | 208 |
| Jan 30, 2026 | 19.34 | 19.55 | 19.34 | 19.55 | 19.55 | 0.64% | - |
| Jan 29, 2026 | 19.31 | 19.58 | 18.90 | 19.42 | 19.42 | -1.32% | 1,366 |
| Jan 28, 2026 | 19.61 | 19.76 | 19.61 | 19.68 | 19.68 | 0.02% | 200 |
| Jan 27, 2026 | 19.86 | 19.86 | 19.68 | 19.68 | 19.68 | -0.54% | - |
| Jan 26, 2026 | 19.60 | 19.79 | 19.50 | 19.79 | 19.79 | 1.58% | 574 |
| Jan 23, 2026 | 19.35 | 19.48 | 19.35 | 19.48 | 19.48 | 0.86% | 105 |
| Jan 22, 2026 | 19.26 | 19.31 | 19.12 | 19.31 | 19.31 | 0.73% | 754 |
| Jan 21, 2026 | 19.61 | 19.63 | 18.69 | 19.17 | 19.17 | -4.38% | 8,420 |
| Jan 20, 2026 | 20.19 | 20.19 | 19.97 | 20.05 | 20.05 | -1.11% | - |
| Jan 19, 2026 | 20.06 | 20.28 | 20.06 | 20.28 | 20.28 | -0.44% | 500 |
| Jan 16, 2026 | 20.60 | 20.70 | 20.37 | 20.37 | 20.37 | -1.95% | - |
| Jan 15, 2026 | 20.85 | 20.92 | 20.77 | 20.77 | 20.77 | 0.19% | 966 |
| Jan 14, 2026 | 20.19 | 20.73 | 20.16 | 20.73 | 20.73 | 2.65% | 300 |
| Jan 13, 2026 | 20.09 | 20.20 | 20.07 | 20.20 | 20.20 | -0.07% | - |
| Jan 12, 2026 | 20.10 | 20.21 | 20.06 | 20.21 | 20.21 | 0.57% | - |
| Jan 9, 2026 | 20.16 | 20.21 | 20.04 | 20.10 | 20.10 | -0.05% | 50 |
| Jan 8, 2026 | 19.81 | 20.11 | 19.70 | 20.11 | 20.11 | 1.44% | 160 |
| Jan 7, 2026 | 20.23 | 20.23 | 19.82 | 19.82 | 19.82 | -1.83% | - |
| Jan 6, 2026 | 20.34 | 20.34 | 20.19 | 20.19 | 20.19 | -0.83% | - |
| Jan 5, 2026 | 20.85 | 20.88 | 20.36 | 20.36 | 20.36 | -1.69% | - |
| Jan 2, 2026 | 20.76 | 20.81 | 20.68 | 20.71 | 20.71 | 0.29% | - |
| Dec 30, 2025 | 20.51 | 20.65 | 20.51 | 20.65 | 20.65 | -0.29% | 100 |
| Dec 29, 2025 | 20.34 | 20.71 | 20.34 | 20.71 | 20.71 | 2.55% | 1,601 |
| Dec 23, 2025 | 20.61 | 20.61 | 20.20 | 20.20 | 20.20 | -2.53% | - |
| Dec 22, 2025 | 20.89 | 20.89 | 20.72 | 20.72 | 20.72 | -1.50% | 454 |
| Dec 19, 2025 | 21.15 | 21.16 | 20.96 | 21.04 | 21.04 | -1.01% | 42 |
| Dec 18, 2025 | 21.08 | 21.25 | 21.03 | 21.25 | 21.25 | 0.31% | - |
| Dec 17, 2025 | 21.14 | 21.19 | 21.06 | 21.19 | 21.19 | 0.93% | - |
| Dec 16, 2025 | 20.86 | 21.13 | 20.76 | 20.99 | 20.99 | 0.82% | 1,359 |