The Kraft Heinz Company (FRA:KHNZ)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 22.02 | 22.23 | 22.00 | 22.23 | 22.23 | 0.77% | 1,996 |
| Oct 21, 2025 | 22.05 | 22.20 | 22.05 | 22.06 | 22.06 | -0.29% | 3,251 |
| Oct 20, 2025 | 21.81 | 22.13 | 21.80 | 22.13 | 22.13 | 2.36% | 2,911 |
| Oct 17, 2025 | 21.42 | 21.63 | 21.42 | 21.62 | 21.62 | 0.77% | 1,118 |
| Oct 16, 2025 | 21.56 | 21.69 | 21.45 | 21.45 | 21.45 | -1.92% | 8,183 |
| Oct 15, 2025 | 21.94 | 21.94 | 21.87 | 21.87 | 21.87 | 0.09% | 300 |
| Oct 14, 2025 | 21.63 | 21.85 | 21.63 | 21.85 | 21.85 | 1.49% | 4,949 |
| Oct 13, 2025 | 21.84 | 21.84 | 21.53 | 21.53 | 21.53 | -0.49% | 3,778 |
| Oct 10, 2025 | 21.60 | 21.85 | 21.60 | 21.64 | 21.64 | 0.09% | 2,244 |
| Oct 9, 2025 | 21.51 | 21.65 | 21.51 | 21.62 | 21.62 | 0.53% | 2,796 |
| Oct 8, 2025 | 21.84 | 21.90 | 21.50 | 21.50 | 21.50 | -0.85% | 4,642 |
| Oct 7, 2025 | 21.60 | 21.75 | 21.51 | 21.69 | 21.69 | 0.39% | 13,258 |
| Oct 6, 2025 | 22.22 | 22.47 | 21.60 | 21.60 | 21.60 | -2.61% | 8,895 |
| Oct 3, 2025 | 22.24 | 22.35 | 22.18 | 22.18 | 22.18 | -0.02% | 1,269 |
| Oct 2, 2025 | 22.38 | 22.48 | 22.16 | 22.19 | 22.19 | -0.96% | 2,400 |
| Oct 1, 2025 | 22.09 | 22.40 | 22.09 | 22.40 | 22.40 | 1.24% | 1,024 |
| Sep 30, 2025 | 21.90 | 22.13 | 21.87 | 22.13 | 22.13 | 1.03% | 3,355 |
| 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% | 17,479 |
| Sep 24, 2025 | 22.44 | 22.71 | 22.44 | 22.71 | 22.71 | 0.84% | 11,180 |
| 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 |