The Kraft Heinz Company (FRA:KHNZ)
Germany · Delayed Price · Currency is EUR 23.75
-0.42 (-1.74%)
At close: Aug 1, 2025, 10:00 PM CET
bluebird bio 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 | - | -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 |
| Jul 2, 2025 | 22.64 | 22.89 | 22.58 | 22.88 | - | 4.38% | 17,745 |
| Jul 1, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | - | - | 12,240 |
| Jun 30, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | - | - | 16,340 |
| Jun 27, 2025 | 22.15 | 22.20 | 21.91 | 21.92 | - | -0.84% | 21,207 |
| Jun 26, 2025 | 22.23 | 22.36 | 21.99 | 22.10 | - | -0.45% | 17,839 |
| Jun 25, 2025 | 22.31 | 22.63 | 22.17 | 22.20 | - | -0.47% | 6,960 |
| Jun 24, 2025 | 22.38 | 22.50 | 22.27 | 22.31 | - | -0.38% | 6,255 |
| Jun 23, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | - | - | 5,846 |
| Jun 20, 2025 | 22.43 | 22.64 | 22.31 | 22.39 | - | 0.79% | 16,014 |
| Jun 19, 2025 | 22.45 | 22.45 | 22.15 | 22.22 | - | -0.80% | 7,110 |
| Jun 18, 2025 | 22.42 | 22.53 | 22.35 | 22.40 | - | -0.80% | 5,906 |
| Jun 17, 2025 | 22.30 | 22.61 | 22.23 | 22.58 | - | 2.10% | 10,609 |
| Jun 16, 2025 | 22.70 | 22.70 | 22.11 | 22.11 | - | -3.62% | 11,223 |
| Jun 13, 2025 | 22.77 | 23.21 | 22.77 | 22.94 | - | 0.61% | 8,439 |
| Jun 12, 2025 | 23.05 | 23.06 | 22.61 | 22.80 | - | -1.15% | 13,691 |
| Jun 11, 2025 | 23.20 | 23.37 | 23.03 | 23.07 | - | -1.47% | 7,810 |
| Jun 10, 2025 | 23.29 | 23.41 | 23.09 | 23.41 | - | -0.51% | 21,983 |
| Jun 9, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | - | - | 7,490 |
| Jun 6, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | - | - | 8,431 |
| Jun 5, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | - | - | 4,882 |
| Jun 4, 2025 | 23.61 | 23.65 | 23.52 | 23.53 | - | -0.25% | 2,759 |
| Jun 3, 2025 | 23.14 | 23.59 | 23.14 | 23.59 | - | 1.22% | 10,292 |
| Jun 2, 2025 | 23.65 | 23.65 | 23.03 | 23.31 | - | -0.62% | 9,562 |
| May 30, 2025 | 23.52 | 23.62 | 23.39 | 23.45 | - | -0.26% | 13,665 |
| May 29, 2025 | 23.53 | 23.75 | 23.41 | 23.51 | - | -0.40% | 4,287 |
| May 28, 2025 | 23.80 | 23.81 | 23.61 | 23.61 | - | 0.21% | 12,478 |
| May 27, 2025 | 23.54 | 23.60 | 23.23 | 23.56 | - | -0.36% | 35,912 |
| May 26, 2025 | 23.30 | 23.64 | 23.30 | 23.64 | - | 2.23% | 12,765 |