The Kraft Heinz Company (FRA:KHNZ)
Germany · Delayed Price · Currency is EUR 21.78
-0.01 (-0.05%)
Last updated: Dec 2, 2025, 11:18 AM CET
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 21.88 | 21.92 | 21.73 | 21.74 | 21.40 | -0.73% | 2,058 |
| Oct 23, 2025 | 22.03 | 22.20 | 21.82 | 21.90 | 21.55 | -1.51% | 1,608 |
| Oct 22, 2025 | 22.02 | 22.23 | 22.00 | 22.23 | 21.88 | 0.77% | 1,996 |
| Oct 21, 2025 | 22.05 | 22.20 | 22.05 | 22.06 | 21.72 | -0.29% | 3,251 |
| Oct 20, 2025 | 21.81 | 22.13 | 21.80 | 22.13 | 21.78 | 2.36% | 2,911 |
| Oct 17, 2025 | 21.42 | 21.63 | 21.42 | 21.62 | 21.28 | 0.77% | 1,118 |
| Oct 16, 2025 | 21.56 | 21.69 | 21.45 | 21.45 | 21.12 | -1.92% | 8,183 |
| Oct 15, 2025 | 21.94 | 21.94 | 21.87 | 21.87 | 21.53 | 0.09% | 300 |
| Oct 14, 2025 | 21.63 | 21.85 | 21.63 | 21.85 | 21.51 | 1.49% | 4,949 |
| Oct 13, 2025 | 21.84 | 21.84 | 21.53 | 21.53 | 21.20 | -0.49% | 3,778 |
| Oct 10, 2025 | 21.60 | 21.85 | 21.60 | 21.64 | 21.30 | 0.09% | 2,244 |
| Oct 9, 2025 | 21.51 | 21.65 | 21.51 | 21.62 | 21.28 | 0.53% | 2,796 |
| Oct 8, 2025 | 21.84 | 21.90 | 21.50 | 21.50 | 21.17 | -0.85% | 4,642 |
| Oct 7, 2025 | 21.60 | 21.75 | 21.51 | 21.69 | 21.35 | 0.39% | 13,258 |
| Oct 6, 2025 | 22.22 | 22.47 | 21.60 | 21.60 | 21.26 | -2.61% | 8,895 |
| Oct 3, 2025 | 22.24 | 22.35 | 22.18 | 22.18 | 21.84 | -0.02% | 1,269 |
| Oct 2, 2025 | 22.38 | 22.48 | 22.16 | 22.19 | 21.84 | -0.96% | 2,400 |
| Oct 1, 2025 | 22.09 | 22.40 | 22.09 | 22.40 | 22.05 | 1.24% | 1,024 |
| Sep 30, 2025 | 21.90 | 22.13 | 21.87 | 22.13 | 21.78 | 1.03% | 3,355 |
| Sep 29, 2025 | 22.33 | 22.33 | 21.79 | 21.90 | 21.56 | -1.82% | 5,728 |
| Sep 26, 2025 | 22.15 | 22.31 | 22.15 | 22.31 | 21.96 | 0.47% | 1,415 |
| Sep 25, 2025 | 22.72 | 22.93 | 22.19 | 22.20 | 21.86 | -2.25% | 2,095 |
| Sep 24, 2025 | 22.44 | 22.71 | 22.44 | 22.71 | 22.36 | 0.84% | 2,120 |
| Sep 23, 2025 | 22.30 | 22.52 | 22.30 | 22.52 | 22.17 | 0.63% | 470 |