The Kraft Heinz Company (ETR:KHNZ)
Germany · Delayed Price · Currency is EUR 21.93
+0.10 (0.46%)
At close: Nov 28, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.87 | 21.97 | 21.76 | 21.93 | 21.93 | -1.11% | 7,529 |
| Nov 27, 2025 | 22.30 | 22.50 | 22.11 | 22.17 | 21.83 | -0.14% | 2,637 |
| Nov 26, 2025 | 22.10 | 22.20 | 21.92 | 22.20 | 21.85 | 0.63% | 3,661 |
| Nov 25, 2025 | 21.92 | 22.08 | 21.88 | 22.06 | 21.72 | 0.85% | 3,021 |
| Nov 24, 2025 | 22.13 | 22.13 | 21.74 | 21.88 | 21.53 | -0.66% | 18,148 |
| Nov 21, 2025 | 21.69 | 22.03 | 21.68 | 22.02 | 21.68 | 1.36% | 6,507 |
| Nov 20, 2025 | 21.56 | 21.76 | 21.50 | 21.73 | 21.39 | 0.91% | 866 |
| Nov 19, 2025 | 21.50 | 21.65 | 21.47 | 21.53 | 21.20 | 0.73% | 5,491 |
| Nov 18, 2025 | 21.13 | 21.40 | 21.09 | 21.38 | 21.04 | 0.23% | 4,963 |
| Nov 17, 2025 | 21.43 | 21.50 | 21.29 | 21.33 | 20.99 | 0.19% | 5,121 |
| Nov 14, 2025 | 21.46 | 21.61 | 21.24 | 21.29 | 20.95 | -1.28% | 7,498 |
| Nov 13, 2025 | 21.29 | 21.58 | 21.23 | 21.56 | 21.22 | 1.70% | 7,383 |
| Nov 12, 2025 | 21.30 | 21.37 | 21.15 | 21.20 | 20.87 | 0.28% | 4,415 |
| Nov 11, 2025 | 21.05 | 21.19 | 21.03 | 21.14 | 20.81 | 0.98% | 10,329 |
| Nov 10, 2025 | 21.00 | 21.10 | 20.85 | 20.94 | 20.61 | 0.60% | 10,645 |
| Nov 7, 2025 | 20.67 | 20.89 | 20.52 | 20.81 | 20.49 | 0.10% | 10,199 |
| Nov 6, 2025 | 20.93 | 21.10 | 20.79 | 20.79 | 20.47 | -1.00% | 8,023 |
| Nov 5, 2025 | 21.04 | 21.10 | 20.94 | 21.00 | 20.67 | -0.28% | 8,141 |
| Nov 4, 2025 | 21.05 | 21.25 | 21.00 | 21.06 | 20.73 | 0.86% | 4,046 |
| Nov 3, 2025 | 21.48 | 21.54 | 20.79 | 20.88 | 20.56 | -3.06% | 14,276 |
| Oct 31, 2025 | 21.35 | 21.61 | 21.04 | 21.54 | 21.20 | 0.89% | 11,101 |
| Oct 30, 2025 | 21.08 | 21.35 | 20.90 | 21.35 | 21.02 | 2.45% | 13,910 |
| Oct 29, 2025 | 21.97 | 21.97 | 20.79 | 20.84 | 20.52 | -5.12% | 50,285 |
| Oct 28, 2025 | 21.97 | 22.00 | 21.77 | 21.97 | 21.62 | -0.07% | 10,697 |
| Oct 27, 2025 | 21.71 | 22.00 | 21.60 | 21.98 | 21.64 | 0.90% | 6,540 |
| Oct 24, 2025 | 21.82 | 21.96 | 21.77 | 21.79 | 21.45 | -0.07% | 9,090 |
| Oct 23, 2025 | 22.13 | 22.25 | 21.77 | 21.80 | 21.46 | -2.33% | 7,456 |
| Oct 22, 2025 | 22.12 | 22.33 | 22.00 | 22.32 | 21.97 | 0.79% | 9,511 |
| Oct 21, 2025 | 21.99 | 22.22 | 21.99 | 22.15 | 21.80 | 0.09% | 9,208 |
| Oct 20, 2025 | 21.88 | 22.13 | 21.84 | 22.13 | 21.78 | 1.68% | 6,417 |
| Oct 17, 2025 | 21.47 | 21.76 | 21.40 | 21.76 | 21.42 | 0.51% | 8,857 |
| Oct 16, 2025 | 21.59 | 21.81 | 21.55 | 21.65 | 21.31 | 0.12% | 2,994 |
| Oct 15, 2025 | 21.89 | 21.93 | 21.59 | 21.63 | 21.29 | -0.46% | 4,337 |
| Oct 14, 2025 | 21.68 | 21.88 | 21.65 | 21.73 | 21.39 | 0.09% | 2,656 |
| Oct 13, 2025 | 21.76 | 21.76 | 21.48 | 21.71 | 21.37 | 0.09% | 5,096 |
| Oct 10, 2025 | 21.60 | 21.77 | 21.57 | 21.69 | 21.35 | 0.16% | 5,018 |
| Oct 9, 2025 | 21.64 | 21.90 | 21.45 | 21.65 | 21.31 | 0.14% | 9,629 |
| Oct 8, 2025 | 21.94 | 21.95 | 21.55 | 21.62 | 21.28 | 0.30% | 8,922 |
| Oct 7, 2025 | 21.73 | 21.80 | 21.44 | 21.56 | 21.22 | -1.40% | 15,427 |
| Oct 6, 2025 | 22.35 | 22.53 | 21.85 | 21.86 | 21.52 | -1.40% | 8,767 |
| Oct 3, 2025 | 22.20 | 22.32 | 22.15 | 22.17 | 21.83 | -0.16% | 3,604 |
| Oct 2, 2025 | 22.39 | 22.42 | 22.19 | 22.21 | 21.86 | -0.27% | 8,061 |
| Oct 1, 2025 | 22.11 | 22.27 | 22.00 | 22.27 | 21.92 | 1.23% | 9,144 |
| Sep 30, 2025 | 21.96 | 22.06 | 21.80 | 22.00 | 21.65 | -0.36% | 23,671 |
| Sep 29, 2025 | 22.31 | 22.32 | 21.85 | 22.08 | 21.73 | -0.63% | 12,246 |
| Sep 26, 2025 | 22.16 | 22.27 | 22.12 | 22.22 | 21.87 | -1.00% | 5,916 |
| Sep 25, 2025 | 22.85 | 22.97 | 22.44 | 22.44 | 22.09 | -1.15% | 13,030 |
| Sep 24, 2025 | 22.57 | 22.73 | 22.43 | 22.70 | 22.35 | 1.16% | 4,515 |
| Sep 23, 2025 | 22.34 | 22.58 | 22.28 | 22.44 | 22.09 | 0.09% | 6,672 |
| Sep 22, 2025 | 22.42 | 22.51 | 22.31 | 22.42 | 22.07 | -0.38% | 4,756 |