The Kraft Heinz Company (FRA:KHNZ)
Germany · Delayed Price · Currency is EUR 22.70
-0.19 (-0.83%)
Last updated: Sep 10, 2025, 3:30 PM CET
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.76 | 22.82 | 22.66 | 22.70 | - | -0.83% | 464 |
| Sep 9, 2025 | 22.91 | 22.97 | 22.76 | 22.89 | - | -1.44% | 3,260 |
| Sep 8, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | - | - | 7,745 |
| Sep 5, 2025 | 23.08 | 23.37 | 22.94 | 23.22 | - | 0.17% | 7,491 |
| Sep 4, 2025 | 23.11 | 23.36 | 22.98 | 23.18 | - | 1.87% | 16,958 |
| Sep 3, 2025 | 22.71 | 22.82 | 22.44 | 22.76 | - | 1.54% | 58,103 |
| Sep 2, 2025 | 23.98 | 24.58 | 22.41 | 22.41 | - | -6.86% | 56,652 |
| Sep 1, 2025 | 24.30 | 24.30 | 23.79 | 24.06 | - | 2.82% | 32,103 |
| Aug 29, 2025 | 23.41 | 23.52 | 23.35 | 23.40 | - | -1.64% | 8,882 |
| Aug 28, 2025 | 24.00 | 24.24 | 23.45 | 23.79 | - | -0.06% | 12,295 |
| Aug 27, 2025 | 23.66 | 24.05 | 23.66 | 23.81 | - | 0.61% | 8,516 |
| Aug 26, 2025 | 23.82 | 23.95 | 23.50 | 23.66 | - | -0.19% | 8,682 |
| Aug 25, 2025 | 24.01 | 24.08 | 23.66 | 23.71 | - | -0.13% | 6,199 |
| Aug 22, 2025 | 23.65 | 23.97 | 23.65 | 23.74 | - | 0.34% | 2,682 |
| Aug 21, 2025 | 23.56 | 23.66 | 23.35 | 23.66 | - | 0.42% | 1,592 |
| Aug 20, 2025 | 23.77 | 24.01 | 23.52 | 23.56 | - | -0.72% | 8,211 |
| Aug 19, 2025 | 23.36 | 23.73 | 23.33 | 23.73 | - | 1.74% | 4,112 |
| Aug 18, 2025 | 23.82 | 23.82 | 23.30 | 23.32 | - | -0.83% | 4,074 |
| Aug 15, 2025 | 23.79 | 23.86 | 23.44 | 23.52 | - | -0.74% | 5,921 |
| Aug 14, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | - | - | 8,494 |
| Aug 13, 2025 | 23.40 | 23.75 | 23.34 | 23.69 | - | 1.11% | 4,272 |
| Aug 12, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | - | 2,583 |
| Aug 11, 2025 | 23.87 | 24.10 | 23.43 | 23.43 | - | -1.22% | 7,032 |
| Aug 8, 2025 | 23.67 | 23.87 | 23.65 | 23.72 | - | 1.28% | 5,440 |
| Aug 7, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | - | - | 6,867 |
| Aug 6, 2025 | 23.35 | 23.48 | 23.15 | 23.42 | - | -0.49% | 7,160 |
| Aug 5, 2025 | 23.16 | 23.59 | 23.16 | 23.54 | - | 1.91% | 6,596 |
| Aug 4, 2025 | 23.67 | 23.76 | 23.04 | 23.10 | - | -2.74% | 25,648 |
| Aug 1, 2025 | 23.97 | 24.14 | 23.43 | 23.75 | - | -1.74% | 11,639 |
| Jul 31, 2025 | 24.48 | 24.75 | 24.14 | 24.17 | - | -3.57% | 16,125 |
| Jul 30, 2025 | 24.60 | 25.45 | 24.30 | 25.06 | - | 1.31% | 19,762 |
| Jul 29, 2025 | 24.42 | 24.74 | 24.40 | 24.74 | - | 1.10% | 12,115 |
| Jul 28, 2025 | 24.59 | 24.70 | 24.14 | 24.47 | - | 0.72% | 8,662 |
| Jul 25, 2025 | 24.47 | 24.61 | 24.18 | 24.29 | - | -1.04% | 4,824 |
| Jul 24, 2025 | 24.55 | 24.73 | 24.48 | 24.55 | - | 1.28% | 12,419 |
| Jul 23, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | - | - | 32,520 |
| Jul 22, 2025 | 23.51 | 24.34 | 23.50 | 24.24 | - | 2.50% | 14,161 |
| Jul 21, 2025 | 23.89 | 24.01 | 23.61 | 23.65 | - | -1.00% | 39,373 |
| Jul 18, 2025 | 24.16 | 24.19 | 23.89 | 23.89 | - | -0.60% | 9,024 |
| Jul 17, 2025 | 23.88 | 24.20 | 23.71 | 24.03 | - | 2.06% | 15,032 |
| Jul 16, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | - | - | 13,999 |
| Jul 15, 2025 | 23.78 | 23.96 | 23.55 | 23.55 | - | -0.84% | 21,044 |
| Jul 14, 2025 | 23.76 | 23.95 | 23.32 | 23.75 | - | 4.42% | 95,114 |
| Jul 11, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | - | - | 28,257 |
| Jul 10, 2025 | 22.60 | 22.87 | 22.19 | 22.74 | - | 1.86% | 29,220 |
| Jul 9, 2025 | 22.57 | 22.66 | 22.28 | 22.33 | - | -1.33% | 8,870 |
| Jul 8, 2025 | 22.30 | 22.78 | 22.21 | 22.63 | - | 1.23% | 6,723 |
| Jul 7, 2025 | 22.73 | 22.84 | 22.27 | 22.35 | - | -2.47% | 30,016 |
| Jul 4, 2025 | 22.92 | 22.92 | 22.59 | 22.92 | - | 0.81% | 14,497 |
| Jul 3, 2025 | 22.95 | 23.17 | 22.62 | 22.73 | - | -0.63% | 35,537 |