The Kraft Heinz Company (VIE:KHC)
Austria · Delayed Price · Currency is EUR 22.33
+0.20 (0.93%)
At close: Oct 22, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.14 | 22.17 | 21.79 | 21.79 | 21.79 | -2.42% | - |
| Oct 22, 2025 | 22.07 | 22.33 | 22.04 | 22.33 | 22.33 | 0.93% | - |
| Oct 21, 2025 | 22.11 | 22.26 | 22.07 | 22.12 | 22.12 | - | - |
| Oct 20, 2025 | 21.87 | 22.12 | 21.87 | 22.12 | 22.12 | 1.82% | - |
| Oct 17, 2025 | 21.36 | 21.73 | 21.36 | 21.73 | 21.73 | 0.32% | 130 |
| Oct 16, 2025 | 21.68 | 21.76 | 21.64 | 21.66 | 21.66 | 0.25% | - |
| Oct 15, 2025 | 21.82 | 21.88 | 21.60 | 21.60 | 21.60 | -0.69% | - |
| Oct 14, 2025 | 21.77 | 21.77 | 21.67 | 21.75 | 21.75 | 0.53% | - |
| Oct 13, 2025 | 21.72 | 21.72 | 21.63 | 21.64 | 21.64 | -0.16% | - |
| Oct 10, 2025 | 21.63 | 21.74 | 21.58 | 21.67 | 21.67 | -0.07% | 908 |
| Oct 9, 2025 | 21.68 | 21.69 | 21.55 | 21.69 | 21.69 | 0.32% | 10 |
| Oct 8, 2025 | 21.95 | 21.95 | 21.62 | 21.62 | 21.62 | 0.23% | 454 |
| Oct 7, 2025 | 21.74 | 21.77 | 21.50 | 21.57 | 21.57 | -1.30% | 500 |
| Oct 6, 2025 | 22.28 | 22.40 | 21.85 | 21.85 | 21.85 | -1.27% | - |
| Oct 3, 2025 | 22.20 | 22.27 | 22.13 | 22.13 | 22.13 | -0.29% | 90 |
| Oct 2, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.38% | - |
| Oct 1, 2025 | 22.14 | 22.28 | 22.14 | 22.28 | 22.28 | 1.25% | - |
| Sep 30, 2025 | 21.94 | 22.03 | 21.90 | 22.01 | 22.01 | -0.16% | 914 |
| Sep 29, 2025 | 22.29 | 22.29 | 22.04 | 22.04 | 22.04 | -0.88% | 48 |
| Sep 26, 2025 | 22.14 | 22.24 | 22.14 | 22.24 | 22.24 | -0.85% | - |
| Sep 25, 2025 | 22.78 | 23.01 | 22.43 | 22.43 | 22.43 | -1.34% | 450 |
| Sep 24, 2025 | 22.56 | 22.73 | 22.53 | 22.73 | 22.73 | 1.18% | - |
| Sep 23, 2025 | 22.38 | 22.47 | 22.33 | 22.47 | 22.47 | 0.07% | - |
| Sep 22, 2025 | 22.39 | 22.47 | 22.38 | 22.45 | 22.45 | -0.20% | 35 |
| Sep 19, 2025 | 22.18 | 22.50 | 22.18 | 22.50 | 22.50 | 1.60% | - |
| Sep 18, 2025 | 21.89 | 22.14 | 21.81 | 22.14 | 22.14 | 0.32% | - |
| Sep 17, 2025 | 21.91 | 22.07 | 21.87 | 22.07 | 22.07 | 1.12% | - |
| Sep 16, 2025 | 21.76 | 21.83 | 21.70 | 21.83 | 21.83 | -0.66% | - |
| Sep 15, 2025 | 22.29 | 22.31 | 21.97 | 21.97 | 21.97 | -1.39% | 457 |
| Sep 12, 2025 | 22.63 | 22.64 | 22.28 | 22.28 | 22.28 | -2.39% | - |
| Sep 11, 2025 | 22.73 | 22.85 | 22.73 | 22.83 | 22.83 | 1.38% | 30 |
| Sep 10, 2025 | 22.79 | 22.79 | 22.52 | 22.52 | 22.52 | -1.47% | - |
| Sep 9, 2025 | 22.87 | 22.88 | 22.79 | 22.85 | 22.85 | 0.51% | 457 |
| Sep 8, 2025 | 23.23 | 23.28 | 22.74 | 22.74 | 22.74 | -2.17% | - |
| Sep 5, 2025 | 23.08 | 23.24 | 23.03 | 23.24 | 23.24 | 0.39% | 2 |
| Sep 4, 2025 | 23.08 | 23.33 | 23.05 | 23.15 | 23.15 | 1.85% | 472 |
| Sep 3, 2025 | 22.77 | 22.77 | 22.53 | 22.73 | 22.73 | 1.38% | 1,019 |
| Sep 2, 2025 | 23.96 | 24.07 | 22.42 | 22.42 | 22.42 | -6.62% | 1,371 |
| Sep 1, 2025 | 23.97 | 24.07 | 23.91 | 24.01 | 24.01 | 2.63% | 492 |
| Aug 29, 2025 | 23.48 | 23.48 | 23.40 | 23.40 | 23.40 | -1.70% | - |
| Aug 27, 2025 | 23.80 | 23.97 | 23.77 | 23.80 | 23.46 | 0.70% | 170 |
| Aug 26, 2025 | 23.91 | 23.91 | 23.62 | 23.64 | 23.29 | -0.25% | 100 |
| Aug 25, 2025 | 24.03 | 24.04 | 23.70 | 23.70 | 23.35 | -0.27% | - |
| Aug 22, 2025 | 23.65 | 23.95 | 23.65 | 23.76 | 23.42 | 0.59% | 457 |
| Aug 21, 2025 | 23.64 | 23.64 | 23.43 | 23.62 | 23.28 | 0.28% | 457 |
| Aug 20, 2025 | 23.81 | 23.89 | 23.56 | 23.56 | 23.22 | -0.78% | - |
| Aug 19, 2025 | 23.39 | 23.74 | 23.37 | 23.74 | 23.40 | 1.71% | - |
| Aug 18, 2025 | 23.70 | 23.76 | 23.34 | 23.34 | 23.00 | -0.55% | - |
| Aug 15, 2025 | 23.83 | 23.83 | 23.47 | 23.47 | 23.13 | -1.47% | - |
| Aug 14, 2025 | 23.96 | 24.03 | 23.82 | 23.82 | 23.48 | 0.42% | - |