The Kraft Heinz Company (VIE:KHC)
Austria · Delayed Price · Currency is EUR 21.56
+0.36 (1.70%)
At close: Nov 13, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 21.50 | 21.60 | 21.27 | 21.27 | 21.27 | -1.37% | - |
| Nov 13, 2025 | 21.32 | 21.56 | 21.31 | 21.56 | 21.56 | 1.70% | - |
| Nov 12, 2025 | 21.26 | 21.35 | 21.20 | 21.20 | 21.20 | 0.38% | - |
| Nov 11, 2025 | 21.07 | 21.12 | 21.07 | 21.12 | 21.12 | 0.91% | - |
| Nov 10, 2025 | 21.03 | 21.06 | 20.93 | 20.93 | 20.93 | 0.67% | 50 |
| Nov 7, 2025 | 20.65 | 20.79 | 20.60 | 20.79 | 20.79 | 0.12% | - |
| Nov 6, 2025 | 20.95 | 20.99 | 20.77 | 20.77 | 20.77 | -0.95% | - |
| Nov 5, 2025 | 21.07 | 21.09 | 20.97 | 20.97 | 20.97 | -0.29% | - |
| Nov 4, 2025 | 21.04 | 21.22 | 21.03 | 21.03 | 21.03 | 0.79% | - |
| Nov 3, 2025 | 21.52 | 21.52 | 20.86 | 20.86 | 20.86 | -3.22% | 543 |
| Oct 31, 2025 | 21.35 | 21.56 | 21.14 | 21.56 | 21.56 | 1.05% | 554 |
| Oct 30, 2025 | 21.05 | 21.34 | 21.00 | 21.33 | 21.33 | 2.13% | 549 |
| Oct 29, 2025 | 21.89 | 21.89 | 20.76 | 20.89 | 20.89 | -4.83% | 2,190 |
| Oct 28, 2025 | 21.96 | 21.96 | 21.87 | 21.95 | 21.95 | -0.02% | - |
| Oct 27, 2025 | 21.79 | 21.95 | 21.63 | 21.95 | 21.95 | 0.97% | 100 |
| Oct 24, 2025 | 21.75 | 21.98 | 21.74 | 21.74 | 21.74 | -0.21% | 200 |
| 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% | - |