The Kraft Heinz Company (ETR:KHNZ)
Germany · Delayed Price · Currency is EUR 21.69
+0.04 (0.16%)
Oct 10, 2025, 5:35 PM CET
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.60 | 21.77 | 21.57 | 21.69 | 21.69 | 0.18% | 5,018 |
| Oct 9, 2025 | 21.64 | 21.90 | 21.45 | 21.65 | 21.65 | 0.14% | 9,629 |
| Oct 8, 2025 | 21.94 | 21.95 | 21.55 | 21.62 | 21.62 | 0.28% | 8,922 |
| Oct 7, 2025 | 21.73 | 21.80 | 21.44 | 21.56 | 21.56 | -1.37% | 15,427 |
| Oct 6, 2025 | 22.35 | 22.53 | 21.85 | 21.86 | 21.86 | -1.40% | 8,767 |
| Oct 3, 2025 | 22.20 | 22.32 | 22.15 | 22.17 | 22.17 | -0.18% | 3,604 |
| Oct 2, 2025 | 22.39 | 22.42 | 22.19 | 22.21 | 22.21 | -0.27% | 8,061 |
| Oct 1, 2025 | 22.11 | 22.27 | 22.00 | 22.27 | 22.27 | 1.23% | 9,144 |
| Sep 30, 2025 | 21.96 | 22.06 | 21.80 | 22.00 | 22.00 | -0.36% | 23,671 |
| Sep 29, 2025 | 22.31 | 22.32 | 21.85 | 22.08 | 22.08 | -0.63% | 12,246 |
| Sep 26, 2025 | 22.16 | 22.27 | 22.12 | 22.22 | 22.22 | -0.98% | 5,916 |
| Sep 25, 2025 | 22.85 | 22.97 | 22.44 | 22.44 | 22.44 | -1.15% | 13,030 |
| Sep 24, 2025 | 22.57 | 22.73 | 22.43 | 22.70 | 22.70 | 1.16% | 4,515 |
| Sep 23, 2025 | 22.34 | 22.58 | 22.28 | 22.44 | 22.44 | 0.09% | 6,672 |
| Sep 22, 2025 | 22.42 | 22.51 | 22.31 | 22.42 | 22.42 | -0.40% | 4,756 |
| Sep 19, 2025 | 22.18 | 22.55 | 22.10 | 22.51 | 22.51 | 1.63% | 13,630 |
| Sep 18, 2025 | 21.81 | 22.16 | 21.80 | 22.15 | 22.15 | 0.36% | 14,163 |
| Sep 17, 2025 | 21.87 | 22.09 | 21.87 | 22.07 | 22.07 | 1.24% | 6,881 |
| Sep 16, 2025 | 21.79 | 21.89 | 21.69 | 21.80 | 21.80 | -0.86% | 12,415 |
| Sep 15, 2025 | 22.28 | 22.37 | 21.98 | 21.99 | 21.99 | -1.39% | 15,417 |
| Sep 12, 2025 | 22.61 | 22.69 | 22.25 | 22.30 | 22.30 | -2.32% | 17,321 |
| Sep 11, 2025 | 22.71 | 22.93 | 22.71 | 22.83 | 22.83 | 1.33% | 1,300 |
| Sep 10, 2025 | 22.76 | 22.82 | 22.53 | 22.53 | 22.53 | -1.57% | 2,530 |
| Sep 9, 2025 | 22.91 | 22.97 | 22.76 | 22.89 | 22.89 | 0.48% | 3,260 |
| Sep 8, 2025 | 23.21 | 23.33 | 22.65 | 22.78 | 22.78 | -1.89% | 7,745 |
| Sep 5, 2025 | 23.08 | 23.37 | 22.94 | 23.22 | 23.22 | 0.17% | 7,491 |
| Sep 4, 2025 | 23.11 | 23.36 | 22.98 | 23.18 | 23.18 | 1.85% | 16,958 |
| Sep 3, 2025 | 22.71 | 22.82 | 22.44 | 22.76 | 22.76 | 1.56% | 58,103 |
| Sep 2, 2025 | 23.98 | 24.58 | 22.41 | 22.41 | 22.41 | -6.86% | 56,652 |
| Sep 1, 2025 | 24.30 | 24.30 | 23.79 | 24.06 | 24.06 | 2.82% | 32,103 |
| Aug 29, 2025 | 23.41 | 23.52 | 23.35 | 23.40 | 23.40 | -1.64% | 8,882 |
| Aug 28, 2025 | 24.00 | 24.24 | 23.45 | 23.79 | 23.45 | -0.08% | 12,295 |
| Aug 27, 2025 | 23.66 | 24.05 | 23.66 | 23.81 | 23.46 | 0.63% | 8,516 |
| Aug 26, 2025 | 23.82 | 23.95 | 23.50 | 23.66 | 23.32 | -0.21% | 8,682 |
| Aug 25, 2025 | 24.01 | 24.08 | 23.66 | 23.71 | 23.36 | -0.13% | 6,199 |
| Aug 22, 2025 | 23.65 | 23.97 | 23.65 | 23.74 | 23.39 | 0.34% | 2,682 |
| Aug 21, 2025 | 23.56 | 23.66 | 23.35 | 23.66 | 23.31 | 0.42% | 1,592 |
| Aug 20, 2025 | 23.77 | 24.01 | 23.52 | 23.56 | 23.22 | -0.72% | 8,211 |
| Aug 19, 2025 | 23.36 | 23.73 | 23.33 | 23.73 | 23.38 | 1.76% | 4,112 |
| Aug 18, 2025 | 23.82 | 23.82 | 23.30 | 23.32 | 22.98 | -0.85% | 4,074 |
| Aug 15, 2025 | 23.79 | 23.86 | 23.44 | 23.52 | 23.18 | -1.26% | 5,921 |
| Aug 14, 2025 | 23.91 | 24.08 | 23.71 | 23.82 | 23.47 | 0.55% | 8,494 |
| Aug 13, 2025 | 23.40 | 23.75 | 23.34 | 23.69 | 23.35 | 0.30% | 4,272 |
| Aug 12, 2025 | 23.53 | 23.80 | 23.53 | 23.62 | 23.28 | 0.81% | 2,583 |
| Aug 11, 2025 | 23.87 | 24.10 | 23.43 | 23.43 | 23.09 | -1.22% | 7,032 |
| Aug 8, 2025 | 23.67 | 23.87 | 23.65 | 23.72 | 23.38 | 1.24% | 5,440 |
| Aug 7, 2025 | 23.40 | 23.57 | 23.34 | 23.43 | 23.09 | 0.04% | 6,867 |
| Aug 6, 2025 | 23.35 | 23.48 | 23.15 | 23.42 | 23.08 | -0.51% | 7,160 |
| Aug 5, 2025 | 23.16 | 23.59 | 23.16 | 23.54 | 23.20 | 1.90% | 6,596 |
| Aug 4, 2025 | 23.67 | 23.76 | 23.04 | 23.10 | 22.76 | -2.74% | 25,648 |