The Kraft Heinz Company (FRA:KHNZ)
Germany · Delayed Price · Currency is EUR 22.00
-0.08 (-0.36%)
At close: Sep 30, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.33 | 22.33 | 21.79 | 21.90 | 21.90 | -1.82% | 5,728 |
| Sep 26, 2025 | 22.15 | 22.31 | 22.15 | 22.31 | 22.31 | 0.47% | 1,415 |
| Sep 25, 2025 | 22.72 | 22.93 | 22.19 | 22.20 | 22.20 | -2.25% | 2,095 |
| Sep 24, 2025 | 22.44 | 22.71 | 22.44 | 22.71 | 22.71 | 0.84% | 2,120 |
| Sep 23, 2025 | 22.30 | 22.52 | 22.30 | 22.52 | 22.52 | 0.63% | 470 |
| Sep 22, 2025 | 22.46 | 22.46 | 22.37 | 22.38 | 22.38 | 0.43% | 1,309 |
| Sep 19, 2025 | 22.14 | 22.29 | 22.14 | 22.29 | 22.29 | 0.29% | 5,739 |
| Sep 18, 2025 | 21.87 | 22.22 | 21.78 | 22.22 | 22.22 | 1.00% | 3,630 |
| Sep 17, 2025 | 21.83 | 22.09 | 21.83 | 22.00 | 22.00 | 0.76% | 1,237 |
| Sep 16, 2025 | 21.79 | 21.87 | 21.68 | 21.84 | 21.84 | -0.11% | 1,185 |
| Sep 15, 2025 | 22.31 | 22.31 | 21.86 | 21.86 | 21.86 | -1.82% | 4,911 |
| Sep 12, 2025 | 22.60 | 22.62 | 22.26 | 22.27 | 22.27 | -2.41% | 4,178 |
| Sep 11, 2025 | 22.75 | 22.93 | 22.70 | 22.82 | 22.82 | 0.33% | 3,125 |
| Sep 10, 2025 | 22.73 | 22.85 | 22.51 | 22.74 | 22.74 | -0.39% | 1,668 |
| Sep 9, 2025 | 22.82 | 22.95 | 22.82 | 22.83 | 22.83 | - | 2,248 |
| Sep 8, 2025 | 23.27 | 23.27 | 22.64 | 22.83 | 22.83 | -1.40% | 2,357 |
| Sep 5, 2025 | 23.10 | 23.24 | 22.93 | 23.16 | 23.16 | 0.24% | 1,569 |
| Sep 4, 2025 | 23.03 | 23.20 | 23.03 | 23.10 | 23.10 | 0.46% | 13,495 |
| Sep 3, 2025 | 22.59 | 23.00 | 22.50 | 23.00 | 23.00 | 3.28% | 10,713 |
| Sep 2, 2025 | 23.92 | 24.11 | 22.27 | 22.27 | 22.27 | -7.96% | 19,450 |
| Sep 1, 2025 | 24.04 | 24.19 | 23.78 | 24.19 | 24.19 | 2.20% | 6,652 |
| Aug 29, 2025 | 23.49 | 23.67 | 23.40 | 23.67 | 23.67 | -0.25% | 2,809 |
| Aug 28, 2025 | 23.93 | 24.09 | 23.56 | 23.73 | 23.39 | -0.46% | 1,125 |
| Aug 27, 2025 | 23.81 | 24.00 | 23.80 | 23.84 | 23.50 | 1.02% | 920 |
| Aug 26, 2025 | 23.82 | 23.89 | 23.60 | 23.60 | 23.26 | -1.42% | 1,220 |
| Aug 25, 2025 | 24.01 | 24.04 | 23.64 | 23.94 | 23.59 | 0.61% | 4,819 |
| Aug 22, 2025 | 23.70 | 23.80 | 23.70 | 23.80 | 23.45 | 0.55% | 345 |
| Aug 21, 2025 | 23.51 | 23.67 | 23.51 | 23.67 | 23.32 | 0.15% | 530 |
| Aug 20, 2025 | 23.74 | 23.80 | 23.63 | 23.63 | 23.29 | -0.08% | 946 |
| Aug 19, 2025 | 23.33 | 23.71 | 23.33 | 23.65 | 23.31 | 1.33% | 3,710 |
| Aug 18, 2025 | 23.74 | 23.76 | 23.34 | 23.34 | 23.00 | -1.27% | 2,603 |
| Aug 15, 2025 | 23.81 | 23.81 | 23.64 | 23.64 | 23.30 | -1.38% | 172 |
| Aug 14, 2025 | 23.90 | 23.98 | 23.89 | 23.97 | 23.62 | 2.63% | 4,866 |
| Aug 13, 2025 | 23.48 | 23.48 | 23.36 | 23.36 | 23.02 | -1.06% | 585 |
| Aug 12, 2025 | 23.58 | 23.72 | 23.57 | 23.61 | 23.26 | 0.64% | 900 |
| Aug 11, 2025 | 23.76 | 23.94 | 23.46 | 23.46 | 23.12 | -1.35% | 2,266 |
| Aug 8, 2025 | 23.74 | 23.78 | 23.72 | 23.78 | 23.43 | 1.34% | 2,015 |
| Aug 7, 2025 | 23.31 | 23.63 | 23.31 | 23.46 | 23.12 | -0.17% | 2,871 |
| Aug 6, 2025 | 23.32 | 23.52 | 23.16 | 23.50 | 23.16 | 0.30% | 7,578 |
| Aug 5, 2025 | 23.16 | 23.47 | 23.16 | 23.43 | 23.09 | 1.14% | 1,013 |
| Aug 4, 2025 | 23.65 | 23.74 | 23.00 | 23.17 | 22.83 | -2.30% | 8,770 |
| Aug 1, 2025 | 24.07 | 24.08 | 23.48 | 23.71 | 23.37 | -2.02% | 1,921 |
| Jul 31, 2025 | 24.74 | 24.74 | 24.20 | 24.20 | 23.85 | -3.78% | 3,335 |
| Jul 30, 2025 | 24.74 | 25.31 | 24.65 | 25.15 | 24.79 | 1.49% | 9,110 |
| Jul 29, 2025 | 24.33 | 24.78 | 24.33 | 24.78 | 24.42 | 2.14% | 2,697 |
| Jul 28, 2025 | 24.53 | 24.62 | 24.26 | 24.26 | 23.91 | -0.51% | 1,429 |
| Jul 25, 2025 | 24.47 | 24.62 | 24.23 | 24.39 | 24.03 | -0.55% | 776 |
| Jul 24, 2025 | 24.63 | 24.70 | 24.52 | 24.52 | 24.17 | -0.16% | 6,648 |
| Jul 23, 2025 | 24.51 | 24.70 | 24.51 | 24.56 | 24.20 | 1.91% | 5,934 |
| Jul 22, 2025 | 23.51 | 24.31 | 23.50 | 24.10 | 23.75 | 2.60% | 5,698 |