The Kraft Heinz Company (VIE:KHC)
Austria · Delayed Price · Currency is EUR 20.24
0.00 (0.02%)
Last updated: Feb 4, 2026, 1:00 PM CET
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 20.94 | 20.94 | 20.82 | 20.82 | 20.82 | -1.23% | - |
| Dec 12, 2025 | 20.86 | 21.08 | 20.86 | 21.08 | 21.08 | 0.98% | 90 |
| Dec 11, 2025 | 20.81 | 20.88 | 20.76 | 20.88 | 20.88 | 0.10% | - |
| Dec 10, 2025 | 20.85 | 20.88 | 20.83 | 20.86 | 20.86 | 0.41% | - |
| Dec 9, 2025 | 21.06 | 21.18 | 20.77 | 20.77 | 20.77 | -1.28% | - |
| Dec 8, 2025 | 20.95 | 21.04 | 20.86 | 21.04 | 21.04 | -0.99% | 454 |
| Dec 5, 2025 | 21.09 | 21.25 | 21.08 | 21.25 | 21.25 | 0.09% | 454 |
| Dec 4, 2025 | 21.49 | 21.52 | 21.23 | 21.23 | 21.23 | -1.21% | - |
| Dec 3, 2025 | 21.43 | 21.49 | 21.39 | 21.49 | 21.49 | 0.47% | 30 |
| Dec 2, 2025 | 21.85 | 21.90 | 21.39 | 21.39 | 21.39 | -1.79% | 504 |
| Dec 1, 2025 | 22.00 | 22.00 | 21.78 | 21.78 | 21.78 | -0.68% | 650 |
| Nov 28, 2025 | 21.89 | 21.93 | 21.83 | 21.93 | 21.93 | -1.04% | 200 |
| Nov 26, 2025 | 22.10 | 22.16 | 21.99 | 22.16 | 21.82 | 0.66% | - |
| Nov 25, 2025 | 21.94 | 22.02 | 21.91 | 22.02 | 21.67 | 0.64% | - |
| Nov 24, 2025 | 22.00 | 22.00 | 21.81 | 21.88 | 21.53 | -0.55% | 454 |
| Nov 21, 2025 | 21.73 | 22.00 | 21.73 | 22.00 | 21.65 | 1.36% | - |
| Nov 20, 2025 | 21.65 | 21.70 | 21.63 | 21.70 | 21.36 | 0.77% | - |
| Nov 19, 2025 | 21.55 | 21.58 | 21.46 | 21.54 | 21.20 | 0.84% | - |
| Nov 18, 2025 | 21.17 | 21.36 | 21.11 | 21.36 | 21.02 | 0.23% | 908 |