The Kraft Heinz Company (ETR:KHNZ)
Germany · Delayed Price · Currency is EUR 19.73
+0.20 (1.01%)
Feb 2, 2026, 5:35 PM CET
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 19.99 | 20.08 | 19.99 | 20.08 | - | 2.80% | 3,107 |
| Jan 30, 2026 | 19.33 | 19.60 | 19.23 | 19.53 | 19.53 | 0.55% | 3,304 |
| Jan 29, 2026 | 19.37 | 19.58 | 19.23 | 19.43 | 19.43 | -1.34% | 11,754 |
| Jan 28, 2026 | 19.63 | 19.83 | 19.63 | 19.69 | 19.69 | 0.02% | 14,198 |
| Jan 27, 2026 | 19.87 | 19.98 | 19.65 | 19.69 | 19.69 | -0.47% | 9,917 |
| Jan 26, 2026 | 19.56 | 19.94 | 19.47 | 19.78 | 19.78 | 1.79% | 13,524 |
| Jan 23, 2026 | 19.35 | 19.55 | 19.27 | 19.43 | 19.43 | 0.56% | 10,344 |
| Jan 22, 2026 | 19.19 | 19.35 | 18.99 | 19.32 | 19.32 | 0.80% | 49,494 |
| Jan 21, 2026 | 19.64 | 19.67 | 18.77 | 19.17 | 19.17 | -4.58% | 101,573 |
| Jan 20, 2026 | 20.19 | 20.19 | 19.80 | 20.09 | 20.09 | -0.89% | 28,579 |
| Jan 19, 2026 | 20.13 | 20.45 | 20.12 | 20.27 | 20.27 | -0.39% | 14,215 |
| Jan 16, 2026 | 20.63 | 20.69 | 20.34 | 20.35 | 20.35 | -2.23% | 9,322 |
| Jan 15, 2026 | 20.92 | 21.01 | 20.76 | 20.82 | 20.82 | 0.58% | 25,587 |
| Jan 14, 2026 | 20.23 | 20.70 | 20.13 | 20.70 | 20.70 | 2.43% | 15,005 |
| Jan 13, 2026 | 20.10 | 20.25 | 20.05 | 20.21 | 20.21 | - | 9,175 |
| Jan 12, 2026 | 20.06 | 20.21 | 20.04 | 20.21 | 20.21 | 0.35% | 9,517 |
| Jan 9, 2026 | 20.12 | 20.24 | 19.99 | 20.14 | 20.14 | 0.32% | 8,980 |
| Jan 8, 2026 | 19.80 | 20.08 | 19.68 | 20.07 | 20.07 | 1.21% | 28,084 |
| Jan 7, 2026 | 20.21 | 20.23 | 19.75 | 19.83 | 19.83 | -1.81% | 36,612 |
| Jan 6, 2026 | 20.37 | 20.37 | 20.20 | 20.20 | 20.20 | -0.76% | 26,728 |
| Jan 5, 2026 | 20.90 | 20.92 | 20.29 | 20.35 | 20.35 | -1.60% | 17,640 |
| Jan 2, 2026 | 20.74 | 20.82 | 20.56 | 20.68 | 20.68 | 0.12% | 28,246 |
| Dec 30, 2025 | 20.57 | 20.66 | 20.56 | 20.66 | 20.66 | -0.17% | 4,025 |
| Dec 29, 2025 | 20.31 | 20.73 | 20.30 | 20.69 | 20.69 | 2.45% | 56,865 |
| Dec 23, 2025 | 20.57 | 20.69 | 20.19 | 20.20 | 20.20 | -2.56% | 40,407 |
| Dec 22, 2025 | 20.84 | 20.91 | 20.64 | 20.73 | 20.73 | -1.33% | 12,474 |
| Dec 19, 2025 | 21.28 | 21.28 | 20.90 | 21.01 | 21.01 | -1.11% | 7,162 |
| Dec 18, 2025 | 21.18 | 21.26 | 20.92 | 21.24 | 21.24 | 0.28% | 8,425 |
| Dec 17, 2025 | 21.14 | 21.18 | 20.95 | 21.18 | 21.18 | 0.91% | 4,665 |
| Dec 16, 2025 | 20.82 | 21.14 | 20.82 | 20.99 | 20.99 | 0.94% | 14,356 |
| Dec 15, 2025 | 20.92 | 20.93 | 20.77 | 20.80 | 20.80 | -1.21% | 5,030 |
| Dec 12, 2025 | 20.88 | 21.05 | 20.83 | 21.05 | 21.05 | 0.89% | 7,417 |
| Dec 11, 2025 | 20.86 | 20.90 | 20.72 | 20.87 | 20.87 | -0.07% | 3,233 |
| Dec 10, 2025 | 20.86 | 20.95 | 20.71 | 20.88 | 20.88 | 0.41% | 3,400 |
| Dec 9, 2025 | 21.02 | 21.18 | 20.70 | 20.80 | 20.80 | -0.98% | 3,357 |
| Dec 8, 2025 | 20.94 | 21.00 | 20.84 | 21.00 | 21.00 | -1.06% | 4,427 |
| Dec 5, 2025 | 21.05 | 21.24 | 21.05 | 21.23 | 21.23 | -0.09% | 5,086 |
| Dec 4, 2025 | 21.43 | 21.54 | 21.25 | 21.25 | 21.25 | -1.02% | 7,301 |
| Dec 3, 2025 | 21.41 | 21.61 | 21.37 | 21.47 | 21.47 | 0.49% | 8,667 |
| Dec 2, 2025 | 21.79 | 21.92 | 21.36 | 21.36 | 21.36 | -1.97% | 11,386 |
| Dec 1, 2025 | 22.00 | 22.10 | 21.59 | 21.79 | 21.79 | -0.62% | 22,939 |
| 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 |