The Kraft Heinz Company (ETR:KHNZ)
Germany · Delayed Price · Currency is EUR 23.75
-0.42 (-1.74%)
Aug 1, 2025, 5:35 PM CET
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.97 | 24.14 | 23.43 | 23.75 | 23.75 | -1.74% | 11,639 |
| Jul 31, 2025 | 24.48 | 24.75 | 24.14 | 24.17 | 24.17 | -3.55% | 16,125 |
| Jul 30, 2025 | 24.60 | 25.45 | 24.30 | 25.06 | 25.06 | 1.29% | 19,762 |
| Jul 29, 2025 | 24.42 | 24.74 | 24.40 | 24.74 | 24.74 | 1.10% | 12,115 |
| Jul 28, 2025 | 24.59 | 24.70 | 24.14 | 24.47 | 24.47 | 0.74% | 8,662 |
| Jul 25, 2025 | 24.47 | 24.61 | 24.18 | 24.29 | 24.29 | -1.06% | 4,824 |
| Jul 24, 2025 | 24.55 | 24.73 | 24.48 | 24.55 | 24.55 | -0.12% | 12,419 |
| Jul 23, 2025 | 24.55 | 24.85 | 24.47 | 24.58 | 24.58 | 1.40% | 32,520 |
| Jul 22, 2025 | 23.51 | 24.34 | 23.50 | 24.24 | 24.24 | 2.49% | 14,161 |
| Jul 21, 2025 | 23.89 | 24.01 | 23.61 | 23.65 | 23.65 | -1.00% | 39,373 |
| Jul 18, 2025 | 24.16 | 24.19 | 23.89 | 23.89 | 23.89 | -0.58% | 9,024 |
| Jul 17, 2025 | 23.88 | 24.20 | 23.71 | 24.03 | 24.03 | 3.18% | 15,032 |
| Jul 16, 2025 | 23.45 | 23.64 | 23.25 | 23.29 | 23.29 | -1.10% | 13,999 |
| Jul 15, 2025 | 23.78 | 23.96 | 23.55 | 23.55 | 23.55 | -0.84% | 21,044 |
| Jul 14, 2025 | 23.76 | 23.95 | 23.32 | 23.75 | 23.75 | 6.36% | 95,114 |
| Jul 11, 2025 | 22.89 | 22.89 | 22.23 | 22.33 | 22.33 | -1.80% | 28,257 |
| Jul 10, 2025 | 22.60 | 22.87 | 22.19 | 22.74 | 22.74 | 1.84% | 29,220 |
| Jul 9, 2025 | 22.57 | 22.66 | 22.28 | 22.33 | 22.33 | -1.33% | 8,870 |
| Jul 8, 2025 | 22.30 | 22.78 | 22.21 | 22.63 | 22.63 | 1.25% | 6,723 |
| Jul 7, 2025 | 22.73 | 22.84 | 22.27 | 22.35 | 22.35 | -2.49% | 30,016 |
| Jul 4, 2025 | 22.92 | 22.92 | 22.59 | 22.92 | 22.92 | 0.84% | 14,497 |
| Jul 3, 2025 | 22.95 | 23.17 | 22.62 | 22.73 | 22.73 | -0.66% | 35,537 |
| Jul 2, 2025 | 22.64 | 22.89 | 22.58 | 22.88 | 22.88 | 1.24% | 17,745 |
| Jul 1, 2025 | 22.05 | 22.63 | 21.87 | 22.60 | 22.60 | 3.06% | 12,240 |
| Jun 30, 2025 | 21.98 | 22.00 | 21.80 | 21.93 | 21.93 | 0.05% | 16,340 |
| Jun 27, 2025 | 22.15 | 22.20 | 21.91 | 21.92 | 21.92 | -0.81% | 21,207 |
| Jun 26, 2025 | 22.23 | 22.36 | 21.99 | 22.10 | 22.10 | -0.45% | 17,839 |
| Jun 25, 2025 | 22.31 | 22.63 | 22.17 | 22.20 | 22.20 | -0.49% | 6,960 |
| Jun 24, 2025 | 22.38 | 22.50 | 22.27 | 22.31 | 22.31 | -0.09% | 6,255 |
| Jun 23, 2025 | 22.41 | 22.67 | 22.33 | 22.33 | 22.33 | -0.27% | 5,846 |
| Jun 20, 2025 | 22.43 | 22.64 | 22.31 | 22.39 | 22.39 | 0.77% | 16,014 |
| Jun 19, 2025 | 22.45 | 22.45 | 22.15 | 22.22 | 22.22 | -0.80% | 7,110 |
| Jun 18, 2025 | 22.42 | 22.53 | 22.35 | 22.40 | 22.40 | -0.80% | 5,906 |
| Jun 17, 2025 | 22.30 | 22.61 | 22.23 | 22.58 | 22.58 | 2.13% | 10,609 |
| Jun 16, 2025 | 22.70 | 22.70 | 22.11 | 22.11 | 22.11 | -3.62% | 11,223 |
| Jun 13, 2025 | 22.77 | 23.21 | 22.77 | 22.94 | 22.94 | 0.61% | 8,439 |
| Jun 12, 2025 | 23.05 | 23.06 | 22.61 | 22.80 | 22.80 | -1.17% | 13,691 |
| Jun 11, 2025 | 23.20 | 23.37 | 23.03 | 23.07 | 23.07 | -1.45% | 7,810 |
| Jun 10, 2025 | 23.29 | 23.41 | 23.09 | 23.41 | 23.41 | 1.34% | 21,983 |
| Jun 9, 2025 | 23.41 | 23.46 | 23.04 | 23.10 | 23.10 | -1.37% | 7,490 |
| Jun 6, 2025 | 23.40 | 23.54 | 23.36 | 23.42 | 23.42 | 0.95% | 8,431 |
| Jun 5, 2025 | 23.52 | 23.54 | 23.02 | 23.20 | 23.20 | -1.40% | 4,882 |
| Jun 4, 2025 | 23.61 | 23.65 | 23.52 | 23.53 | 23.53 | -0.25% | 2,759 |
| Jun 3, 2025 | 23.14 | 23.59 | 23.14 | 23.59 | 23.59 | 1.20% | 10,292 |
| Jun 2, 2025 | 23.65 | 23.65 | 23.03 | 23.31 | 23.31 | -0.60% | 9,562 |
| May 30, 2025 | 23.52 | 23.62 | 23.39 | 23.45 | 23.45 | -0.26% | 13,665 |
| May 29, 2025 | 23.53 | 23.75 | 23.41 | 23.51 | 23.16 | -0.42% | 4,287 |
| May 28, 2025 | 23.80 | 23.81 | 23.61 | 23.61 | 23.25 | 0.21% | 12,478 |
| May 27, 2025 | 23.54 | 23.60 | 23.23 | 23.56 | 23.20 | -0.34% | 35,912 |
| May 26, 2025 | 23.30 | 23.64 | 23.30 | 23.64 | 23.29 | 2.20% | 12,765 |