The Kraft Heinz Company (VIE:KHC)
Austria · Delayed Price · Currency is EUR 21.23
-0.26 (-1.21%)
At close: Dec 4, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.49 | 21.52 | 21.23 | 21.23 | 21.23 | -1.21% | - |
| Dec 3, 2025 | 21.43 | 21.49 | 21.39 | 21.49 | 21.49 | 0.47% | 30 |
| Dec 2, 2025 | 21.85 | 21.90 | 21.39 | 21.39 | 21.39 | -1.79% | 504 |
| Dec 1, 2025 | 22.00 | 22.00 | 21.78 | 21.78 | 21.78 | -0.68% | 650 |
| Nov 28, 2025 | 21.89 | 21.93 | 21.83 | 21.93 | 21.93 | -1.04% | 200 |
| Nov 26, 2025 | 22.10 | 22.16 | 21.99 | 22.16 | 21.82 | 0.66% | - |
| Nov 25, 2025 | 21.94 | 22.02 | 21.91 | 22.02 | 21.67 | 0.64% | - |
| Nov 24, 2025 | 22.00 | 22.00 | 21.81 | 21.88 | 21.53 | -0.55% | 454 |
| Nov 21, 2025 | 21.73 | 22.00 | 21.73 | 22.00 | 21.65 | 1.36% | - |
| Nov 20, 2025 | 21.65 | 21.70 | 21.63 | 21.70 | 21.36 | 0.77% | - |
| Nov 19, 2025 | 21.55 | 21.58 | 21.46 | 21.54 | 21.20 | 0.84% | - |
| Nov 18, 2025 | 21.17 | 21.36 | 21.11 | 21.36 | 21.02 | 0.23% | 908 |
| Nov 17, 2025 | 21.40 | 21.45 | 21.31 | 21.31 | 20.97 | 0.19% | 150 |
| Nov 14, 2025 | 21.50 | 21.60 | 21.27 | 21.27 | 20.93 | -1.37% | - |
| Nov 13, 2025 | 21.32 | 21.56 | 21.31 | 21.56 | 21.22 | 1.70% | - |
| Nov 12, 2025 | 21.26 | 21.35 | 21.20 | 21.20 | 20.87 | 0.38% | - |
| Nov 11, 2025 | 21.07 | 21.12 | 21.07 | 21.12 | 20.79 | 0.91% | - |
| Nov 10, 2025 | 21.03 | 21.06 | 20.93 | 20.93 | 20.60 | 0.67% | 50 |
| Nov 7, 2025 | 20.65 | 20.79 | 20.60 | 20.79 | 20.47 | 0.12% | - |
| Nov 6, 2025 | 20.95 | 20.99 | 20.77 | 20.77 | 20.44 | -0.95% | - |
| Nov 5, 2025 | 21.07 | 21.09 | 20.97 | 20.97 | 20.64 | -0.29% | - |
| Nov 4, 2025 | 21.04 | 21.22 | 21.03 | 21.03 | 20.70 | 0.79% | - |
| Nov 3, 2025 | 21.52 | 21.52 | 20.86 | 20.86 | 20.54 | -3.22% | 543 |
| Oct 31, 2025 | 21.35 | 21.56 | 21.14 | 21.56 | 21.22 | 1.05% | 554 |
| Oct 30, 2025 | 21.05 | 21.34 | 21.00 | 21.33 | 21.00 | 2.13% | 549 |
| Oct 29, 2025 | 21.89 | 21.89 | 20.76 | 20.89 | 20.56 | -4.83% | 2,190 |
| Oct 28, 2025 | 21.96 | 21.96 | 21.87 | 21.95 | 21.60 | -0.02% | - |
| Oct 27, 2025 | 21.79 | 21.95 | 21.63 | 21.95 | 21.61 | 0.97% | 100 |
| Oct 24, 2025 | 21.75 | 21.98 | 21.74 | 21.74 | 21.40 | -0.21% | 200 |
| Oct 23, 2025 | 22.14 | 22.17 | 21.79 | 21.79 | 21.45 | -2.42% | - |
| Oct 22, 2025 | 22.07 | 22.33 | 22.04 | 22.33 | 21.98 | 0.93% | - |
| Oct 21, 2025 | 22.11 | 22.26 | 22.07 | 22.12 | 21.78 | - | - |
| Oct 20, 2025 | 21.87 | 22.12 | 21.87 | 22.12 | 21.78 | 1.82% | - |
| Oct 17, 2025 | 21.36 | 21.73 | 21.36 | 21.73 | 21.39 | 0.32% | 130 |
| Oct 16, 2025 | 21.68 | 21.76 | 21.64 | 21.66 | 21.32 | 0.25% | - |
| Oct 15, 2025 | 21.82 | 21.88 | 21.60 | 21.60 | 21.26 | -0.69% | - |
| Oct 14, 2025 | 21.77 | 21.77 | 21.67 | 21.75 | 21.41 | 0.53% | - |
| Oct 13, 2025 | 21.72 | 21.72 | 21.63 | 21.64 | 21.30 | -0.16% | - |
| Oct 10, 2025 | 21.63 | 21.74 | 21.58 | 21.67 | 21.33 | -0.07% | 908 |
| Oct 9, 2025 | 21.68 | 21.69 | 21.55 | 21.69 | 21.35 | 0.32% | 10 |
| Oct 8, 2025 | 21.95 | 21.95 | 21.62 | 21.62 | 21.28 | 0.23% | 454 |
| Oct 7, 2025 | 21.74 | 21.77 | 21.50 | 21.57 | 21.23 | -1.30% | 500 |
| Oct 6, 2025 | 22.28 | 22.40 | 21.85 | 21.85 | 21.51 | -1.27% | - |
| Oct 3, 2025 | 22.20 | 22.27 | 22.13 | 22.13 | 21.79 | -0.29% | 90 |
| Oct 2, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 21.85 | -0.38% | - |
| Oct 1, 2025 | 22.14 | 22.28 | 22.14 | 22.28 | 21.93 | 1.25% | - |
| Sep 30, 2025 | 21.94 | 22.03 | 21.90 | 22.01 | 21.66 | -0.16% | 914 |
| Sep 29, 2025 | 22.29 | 22.29 | 22.04 | 22.04 | 21.70 | -0.88% | 48 |
| Sep 26, 2025 | 22.14 | 22.24 | 22.14 | 22.24 | 21.89 | -0.85% | - |
| Sep 25, 2025 | 22.78 | 23.01 | 22.43 | 22.43 | 22.08 | -1.34% | 450 |