The Kraft Heinz Company (FRA:KHNZ)
Germany · Delayed Price · Currency is EUR 20.25
+0.04 (0.20%)
At close: Jan 9, 2026
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 21.07 | 21.11 | 21.07 | 21.11 | 21.11 | -1.81% | 1,667 |
| Dec 4, 2025 | 21.43 | 21.50 | 21.43 | 21.50 | 21.50 | 0.21% | 2,693 |
| Dec 3, 2025 | 21.39 | 21.60 | 21.36 | 21.45 | 21.45 | 0.21% | 2,751 |
| Dec 2, 2025 | 21.79 | 21.86 | 21.38 | 21.41 | 21.41 | -1.09% | 1,220 |
| Dec 1, 2025 | 22.04 | 22.04 | 21.63 | 21.64 | 21.64 | -1.39% | 16,146 |
| Nov 28, 2025 | 21.73 | 22.00 | 21.73 | 21.95 | 21.95 | -0.93% | 2,550 |
| Nov 27, 2025 | 22.08 | 22.34 | 22.06 | 22.15 | 21.81 | 0.14% | 6,630 |
| Nov 26, 2025 | 21.92 | 22.14 | 21.92 | 22.12 | 21.78 | 1.03% | 1,450 |
| Nov 25, 2025 | 21.85 | 22.04 | 21.85 | 21.90 | 21.55 | 0.46% | 2,749 |
| Nov 24, 2025 | 22.03 | 22.03 | 21.80 | 21.80 | 21.46 | -1.38% | 2,957 |
| Nov 21, 2025 | 21.68 | 22.10 | 21.68 | 22.10 | 21.76 | 1.89% | 2,976 |
| Nov 20, 2025 | 21.60 | 21.69 | 21.60 | 21.69 | 21.35 | 0.79% | 790 |
| Nov 19, 2025 | 21.49 | 21.54 | 21.49 | 21.52 | 21.19 | -0.44% | 250 |
| Nov 18, 2025 | 21.20 | 21.62 | 21.04 | 21.62 | 21.28 | 2.20% | 7,861 |
| Nov 17, 2025 | 21.45 | 21.46 | 21.15 | 21.15 | 20.82 | -1.63% | 4,190 |
| Nov 14, 2025 | 21.42 | 21.50 | 21.42 | 21.50 | 21.17 | -0.19% | 275 |
| Nov 13, 2025 | 21.27 | 21.54 | 21.27 | 21.54 | 21.21 | 1.20% | 916 |
| Nov 12, 2025 | 21.27 | 21.32 | 21.18 | 21.29 | 20.95 | 0.52% | 1,577 |
| Nov 11, 2025 | 21.19 | 21.19 | 21.03 | 21.18 | 20.85 | 0.64% | 1,640 |
| Nov 10, 2025 | 20.89 | 21.13 | 20.89 | 21.04 | 20.71 | 1.06% | 3,269 |
| Nov 7, 2025 | 20.57 | 20.82 | 20.53 | 20.82 | 20.50 | 1.02% | 4,524 |
| Nov 6, 2025 | 20.94 | 20.97 | 20.61 | 20.61 | 20.29 | -2.07% | 2,155 |
| Nov 5, 2025 | 21.06 | 21.11 | 21.05 | 21.05 | 20.72 | 0.05% | 448 |
| Nov 4, 2025 | 21.06 | 21.16 | 21.04 | 21.04 | 20.71 | -0.28% | 1,092 |
| Nov 3, 2025 | 21.46 | 21.52 | 20.82 | 21.10 | 20.77 | -1.63% | 5,940 |
| Oct 31, 2025 | 21.22 | 21.46 | 21.19 | 21.45 | 21.11 | 0.47% | 3,344 |
| Oct 30, 2025 | 21.09 | 21.35 | 20.86 | 21.35 | 21.01 | 1.64% | 1,579 |
| Oct 29, 2025 | 21.92 | 21.92 | 20.76 | 21.00 | 20.67 | -4.46% | 6,765 |
| Oct 28, 2025 | 21.92 | 22.00 | 21.85 | 21.98 | 21.64 | 0.14% | 5,637 |
| Oct 27, 2025 | 21.75 | 22.00 | 21.69 | 21.95 | 21.61 | 0.99% | 3,125 |