The Kraft Heinz Company (FRA:KHNZ)
Germany · Delayed Price · Currency is EUR 20.52
+0.16 (0.76%)
At close: Feb 20, 2026
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.42 | 20.52 | 20.41 | 20.52 | 20.52 | 0.76% | 1,653 |
| Feb 19, 2026 | 20.18 | 20.48 | 20.18 | 20.37 | 20.37 | 0.05% | 3,840 |
| Feb 18, 2026 | 20.16 | 20.44 | 20.04 | 20.36 | 20.36 | 2.34% | 3,955 |
| Feb 17, 2026 | 20.90 | 21.01 | 19.89 | 19.89 | 19.89 | -4.65% | 2,326 |
| Feb 16, 2026 | 20.83 | 20.96 | 20.83 | 20.86 | 20.86 | -0.26% | 807 |
| Feb 13, 2026 | 20.47 | 21.00 | 20.47 | 20.92 | 20.92 | 1.23% | 856 |
| Feb 12, 2026 | 20.78 | 20.86 | 20.50 | 20.66 | 20.66 | -2.11% | 5,000 |
| Feb 11, 2026 | 20.96 | 21.11 | 19.47 | 21.11 | 21.11 | 0.38% | 16,814 |
| Feb 10, 2026 | 20.54 | 21.03 | 20.54 | 21.03 | 21.03 | 1.84% | 2,823 |
| Feb 9, 2026 | 20.87 | 20.87 | 20.54 | 20.65 | 20.65 | -0.86% | 2,744 |
| Feb 6, 2026 | 20.67 | 20.84 | 20.66 | 20.83 | 20.83 | -0.05% | 3,029 |
| Feb 5, 2026 | 20.70 | 20.87 | 20.70 | 20.84 | 20.84 | -0.10% | 1,732 |
| Feb 4, 2026 | 20.20 | 20.92 | 20.17 | 20.86 | 20.86 | 3.19% | 1,432 |
| Feb 3, 2026 | 19.92 | 20.27 | 19.72 | 20.21 | 20.21 | 1.72% | 4,318 |
| Feb 2, 2026 | 20.07 | 20.20 | 19.76 | 19.87 | 19.87 | 1.04% | 4,968 |
| Jan 30, 2026 | 19.28 | 19.66 | 19.28 | 19.66 | 19.66 | 2.15% | 7,927 |
| Jan 29, 2026 | 19.37 | 19.54 | 19.25 | 19.25 | 19.25 | -0.44% | 5,261 |
| Jan 28, 2026 | 19.62 | 19.80 | 19.29 | 19.34 | 19.34 | -2.11% | 10,831 |
| Jan 27, 2026 | 19.80 | 19.82 | 19.75 | 19.75 | 19.75 | 0.12% | 385 |
| Jan 26, 2026 | 19.56 | 19.89 | 19.53 | 19.73 | 19.73 | 0.67% | 5,210 |
| Jan 23, 2026 | 19.31 | 19.60 | 19.29 | 19.60 | 19.60 | 1.31% | 2,201 |
| Jan 22, 2026 | 19.11 | 19.37 | 19.00 | 19.34 | 19.34 | 1.61% | 3,673 |
| Jan 21, 2026 | 19.58 | 19.63 | 18.67 | 19.04 | 19.04 | -6.13% | 15,210 |
| Jan 20, 2026 | 20.16 | 20.28 | 19.83 | 20.28 | 20.28 | 0.07% | 7,176 |
| Jan 19, 2026 | 20.31 | 20.33 | 20.11 | 20.27 | 20.27 | -0.42% | 2,205 |
| Jan 16, 2026 | 20.54 | 20.64 | 20.35 | 20.35 | 20.35 | -2.56% | 1,684 |
| Jan 15, 2026 | 20.86 | 20.93 | 20.80 | 20.89 | 20.89 | -0.17% | 2,796 |
| Jan 14, 2026 | 20.14 | 20.92 | 20.14 | 20.92 | 20.92 | 3.28% | 2,777 |
| Jan 13, 2026 | 20.00 | 20.26 | 20.00 | 20.26 | 20.26 | -0.02% | 5,400 |
| Jan 12, 2026 | 20.08 | 20.26 | 20.03 | 20.26 | 20.26 | 0.07% | 6,074 |
| Jan 9, 2026 | 20.12 | 20.25 | 20.08 | 20.25 | 20.25 | 0.20% | 5,065 |
| Jan 8, 2026 | 19.69 | 20.21 | 19.69 | 20.21 | 20.21 | 2.57% | 7,630 |
| Jan 7, 2026 | 20.14 | 20.25 | 19.70 | 19.70 | 19.70 | -2.22% | 4,488 |
| Jan 6, 2026 | 20.24 | 20.33 | 20.13 | 20.15 | 20.15 | -0.84% | 4,389 |
| Jan 5, 2026 | 20.88 | 20.89 | 20.32 | 20.32 | 20.32 | -2.31% | 4,069 |
| Jan 2, 2026 | 20.70 | 20.81 | 20.59 | 20.80 | 20.80 | 0.82% | 5,250 |
| Dec 30, 2025 | 20.53 | 20.68 | 20.53 | 20.63 | 20.63 | -0.41% | 1,426 |
| Dec 29, 2025 | 20.54 | 20.74 | 20.40 | 20.71 | 20.71 | 3.21% | 7,895 |
| Dec 23, 2025 | 20.51 | 20.55 | 20.05 | 20.07 | 20.07 | -2.81% | 2,990 |
| Dec 22, 2025 | 20.96 | 20.96 | 20.62 | 20.65 | 20.65 | -1.13% | 3,658 |
| Dec 19, 2025 | 21.17 | 21.22 | 20.88 | 20.88 | 20.88 | -1.56% | 2,461 |
| Dec 18, 2025 | 21.02 | 21.26 | 21.02 | 21.21 | 21.21 | 0.14% | 6,671 |
| Dec 17, 2025 | 21.02 | 21.18 | 21.02 | 21.18 | 21.18 | 0.62% | 874 |
| Dec 16, 2025 | 20.83 | 21.08 | 20.83 | 21.05 | 21.05 | 1.27% | 2,212 |
| Dec 15, 2025 | 20.88 | 20.93 | 20.77 | 20.79 | 20.79 | -0.22% | 7,425 |
| Dec 12, 2025 | 20.77 | 20.91 | 20.77 | 20.83 | 20.83 | - | 748 |
| Dec 11, 2025 | 20.80 | 20.89 | 20.69 | 20.83 | 20.83 | 0.02% | 5,362 |
| Dec 10, 2025 | 20.79 | 20.86 | 20.79 | 20.83 | 20.83 | 0.56% | 2,265 |
| Dec 9, 2025 | 21.00 | 21.14 | 20.71 | 20.71 | 20.71 | -1.38% | 3,147 |
| Dec 8, 2025 | 20.95 | 21.00 | 20.85 | 21.00 | 21.00 | -0.50% | 4,570 |