The Kraft Heinz Company (FRA:KHNZ)
Germany flag Germany · Delayed Price · Currency is EUR
21.80
-0.52 (-2.33%)
At close: Oct 23, 2025

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202522.0222.2322.0022.2322.230.77%1,996
Oct 21, 202522.0522.2022.0522.0622.06-0.29%3,251
Oct 20, 202521.8122.1321.8022.1322.132.36%2,911
Oct 17, 202521.4221.6321.4221.6221.620.77%1,118
Oct 16, 202521.5621.6921.4521.4521.45-1.92%8,183
Oct 15, 202521.9421.9421.8721.8721.870.09%300
Oct 14, 202521.6321.8521.6321.8521.851.49%4,949
Oct 13, 202521.8421.8421.5321.5321.53-0.49%3,778
Oct 10, 202521.6021.8521.6021.6421.640.09%2,244
Oct 9, 202521.5121.6521.5121.6221.620.53%2,796
Oct 8, 202521.8421.9021.5021.5021.50-0.85%4,642
Oct 7, 202521.6021.7521.5121.6921.690.39%13,258
Oct 6, 202522.2222.4721.6021.6021.60-2.61%8,895
Oct 3, 202522.2422.3522.1822.1822.18-0.02%1,269
Oct 2, 202522.3822.4822.1622.1922.19-0.96%2,400
Oct 1, 202522.0922.4022.0922.4022.401.24%1,024
Sep 30, 202521.9022.1321.8722.1322.131.03%3,355
Sep 29, 202522.3322.3321.7921.9021.90-1.82%5,728
Sep 26, 202522.1522.3122.1522.3122.310.47%1,415
Sep 25, 202522.7222.9322.1922.2022.20-2.25%17,479
Sep 24, 202522.4422.7122.4422.7122.710.84%11,180
Sep 23, 202522.3022.5222.3022.5222.520.63%470
Sep 22, 202522.4622.4622.3722.3822.380.43%1,309
Sep 19, 202522.1422.2922.1422.2922.290.29%5,739
Sep 18, 202521.8722.2221.7822.2222.221.00%3,630
Sep 17, 202521.8322.0921.8322.0022.000.76%1,237
Sep 16, 202521.7921.8721.6821.8421.84-0.11%1,185
Sep 15, 202522.3122.3121.8621.8621.86-1.82%4,911
Sep 12, 202522.6022.6222.2622.2722.27-2.41%4,178
Sep 11, 202522.7522.9322.7022.8222.820.33%3,125
Sep 10, 202522.7322.8522.5122.7422.74-0.39%1,668
Sep 9, 202522.8222.9522.8222.8322.83-2,248
Sep 8, 202523.2723.2722.6422.8322.83-1.40%2,357
Sep 5, 202523.1023.2422.9323.1623.160.24%1,569
Sep 4, 202523.0323.2023.0323.1023.100.46%13,495
Sep 3, 202522.5923.0022.5023.0023.003.28%10,713
Sep 2, 202523.9224.1122.2722.2722.27-7.96%19,450
Sep 1, 202524.0424.1923.7824.1924.192.20%6,652
Aug 29, 202523.4923.6723.4023.6723.67-0.25%2,809
Aug 28, 202523.9324.0923.5623.7323.39-0.46%1,125
Aug 27, 202523.8124.0023.8023.8423.501.02%920
Aug 26, 202523.8223.8923.6023.6023.26-1.42%1,220
Aug 25, 202524.0124.0423.6423.9423.590.61%4,819
Aug 22, 202523.7023.8023.7023.8023.450.55%345
Aug 21, 202523.5123.6723.5123.6723.320.15%530
Aug 20, 202523.7423.8023.6323.6323.29-0.08%946
Aug 19, 202523.3323.7123.3323.6523.311.33%3,710
Aug 18, 202523.7423.7623.3423.3423.00-1.27%2,603
Aug 15, 202523.8123.8123.6423.6423.30-1.38%172
Aug 14, 202523.9023.9823.8923.9723.622.63%4,866