Skip to main content
The Kraft Heinz Company (ETR:KHNZ)
Germany flag Germany · Delayed Price · Currency is EUR
21.23
-0.02 (-0.09%)
At close: Dec 5, 2025

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.0521.2421.0521.2321.23-0.09%5,086
Dec 4, 202521.4321.5421.2521.2521.25-1.02%7,301
Dec 3, 202521.4121.6121.3721.4721.470.49%8,667
Dec 2, 202521.7921.9221.3621.3621.36-1.97%11,386
Dec 1, 202522.0022.1021.5921.7921.79-0.62%22,939
Nov 28, 202521.8721.9721.7621.9321.93-1.11%7,529
Nov 27, 202522.3022.5022.1122.1721.83-0.14%2,637
Nov 26, 202522.1022.2021.9222.2021.850.63%3,661
Nov 25, 202521.9222.0821.8822.0621.720.85%3,021
Nov 24, 202522.1322.1321.7421.8821.53-0.66%18,148
Nov 21, 202521.6922.0321.6822.0221.681.36%6,507
Nov 20, 202521.5621.7621.5021.7321.390.91%866
Nov 19, 202521.5021.6521.4721.5321.200.73%5,491
Nov 18, 202521.1321.4021.0921.3821.040.23%4,963
Nov 17, 202521.4321.5021.2921.3320.990.19%5,121
Nov 14, 202521.4621.6121.2421.2920.95-1.28%7,498
Nov 13, 202521.2921.5821.2321.5621.221.70%7,383
Nov 12, 202521.3021.3721.1521.2020.870.28%4,415
Nov 11, 202521.0521.1921.0321.1420.810.98%10,329
Nov 10, 202521.0021.1020.8520.9420.610.60%10,645
Nov 7, 202520.6720.8920.5220.8120.490.10%10,199
Nov 6, 202520.9321.1020.7920.7920.47-1.00%8,023
Nov 5, 202521.0421.1020.9421.0020.67-0.28%8,141
Nov 4, 202521.0521.2521.0021.0620.730.86%4,046
Nov 3, 202521.4821.5420.7920.8820.56-3.06%14,276
Oct 31, 202521.3521.6121.0421.5421.200.89%11,101
Oct 30, 202521.0821.3520.9021.3521.022.45%13,910
Oct 29, 202521.9721.9720.7920.8420.52-5.12%50,285
Oct 28, 202521.9722.0021.7721.9721.62-0.07%10,697
Oct 27, 202521.7122.0021.6021.9821.640.90%6,540
Oct 24, 202521.8221.9621.7721.7921.45-0.07%9,090
Oct 23, 202522.1322.2521.7721.8021.46-2.33%7,456
Oct 22, 202522.1222.3322.0022.3221.970.79%9,511
Oct 21, 202521.9922.2221.9922.1521.800.09%9,208
Oct 20, 202521.8822.1321.8422.1321.781.68%6,417
Oct 17, 202521.4721.7621.4021.7621.420.51%8,857
Oct 16, 202521.5921.8121.5521.6521.310.12%2,994
Oct 15, 202521.8921.9321.5921.6321.29-0.46%4,337
Oct 14, 202521.6821.8821.6521.7321.390.09%2,656
Oct 13, 202521.7621.7621.4821.7121.370.09%5,096
Oct 10, 202521.6021.7721.5721.6921.350.16%5,018
Oct 9, 202521.6421.9021.4521.6521.310.14%9,629
Oct 8, 202521.9421.9521.5521.6221.280.30%8,922
Oct 7, 202521.7321.8021.4421.5621.22-1.40%15,427
Oct 6, 202522.3522.5321.8521.8621.52-1.40%8,767
Oct 3, 202522.2022.3222.1522.1721.83-0.16%3,604
Oct 2, 202522.3922.4222.1922.2121.86-0.27%8,061
Oct 1, 202522.1122.2722.0022.2721.921.23%9,144
Sep 30, 202521.9622.0621.8022.0021.65-0.36%23,671
Sep 29, 202522.3122.3221.8522.0821.73-0.63%12,246
Sep 26, 202522.1622.2722.1222.2221.87-1.00%5,916
Sep 25, 202522.8522.9722.4422.4422.09-1.15%13,030
Sep 24, 202522.5722.7322.4322.7022.351.16%4,515
Sep 23, 202522.3422.5822.2822.4422.090.09%6,672
Sep 22, 202522.4222.5122.3122.4222.07-0.38%4,756
Sep 19, 202522.1822.5522.1022.5122.151.63%13,630
Sep 18, 202521.8122.1621.8022.1521.800.34%14,163
Sep 17, 202521.8722.0921.8722.0721.731.24%6,881
Sep 16, 202521.7921.8921.6921.8021.46-0.86%12,415
Sep 15, 202522.2822.3721.9821.9921.65-1.39%15,417
Sep 12, 202522.6122.6922.2522.3021.95-2.32%17,321
Sep 11, 202522.7122.9322.7122.8322.471.35%1,300
Sep 10, 202522.7622.8222.5322.5322.17-1.57%2,530
Sep 9, 202522.9122.9722.7622.8922.530.48%3,260
Sep 8, 202523.2123.3322.6522.7822.42-1.92%7,745
Sep 5, 202523.0823.3722.9423.2222.860.17%7,491
Sep 4, 202523.1123.3622.9823.1822.821.87%16,958
Sep 3, 202522.7122.8222.4422.7622.401.54%58,103
Sep 2, 202523.9824.5822.4122.4122.06-6.86%56,652
Sep 1, 202524.3024.3023.7924.0623.692.82%32,103
Aug 29, 202523.4123.5223.3523.4023.04-1.64%8,882
Aug 28, 202524.0024.2423.4523.7923.08-0.06%12,295
Aug 27, 202523.6624.0523.6623.8123.100.61%8,516
Aug 26, 202523.8223.9523.5023.6622.96-0.19%8,682
Aug 25, 202524.0124.0823.6623.7123.00-0.13%6,199
Aug 22, 202523.6523.9723.6523.7423.030.34%2,682
Aug 21, 202523.5623.6623.3523.6622.950.42%1,592
Aug 20, 202523.7724.0123.5223.5622.85-0.72%8,211
Aug 19, 202523.3623.7323.3323.7323.021.74%4,112
Aug 18, 202523.8223.8223.3023.3222.63-0.83%4,074
Aug 15, 202523.7923.8623.4423.5222.82-1.26%5,921
Aug 14, 202523.9124.0823.7123.8223.110.53%8,494
Aug 13, 202523.4023.7523.3423.6922.990.32%4,272
Aug 12, 202523.5323.8023.5323.6222.910.79%2,583
Aug 11, 202523.8724.1023.4323.4322.73-1.22%7,032
Aug 8, 202523.6723.8723.6523.7223.011.24%5,440
Aug 7, 202523.4023.5723.3423.4322.730.04%6,867
Aug 6, 202523.3523.4823.1523.4222.72-0.49%7,160
Aug 5, 202523.1623.5923.1623.5422.831.91%6,596
Aug 4, 202523.6723.7623.0423.1022.41-2.74%25,648
Aug 1, 202523.9724.1423.4323.7523.04-1.74%11,639
Jul 31, 202524.4824.7524.1424.1723.45-3.57%16,125
Jul 30, 202524.6025.4524.3025.0624.311.31%19,762
Jul 29, 202524.4224.7424.4024.7424.001.10%12,115
Jul 28, 202524.5924.7024.1424.4723.740.72%8,662
Jul 25, 202524.4724.6124.1824.2923.57-1.04%4,824
Jul 24, 202524.5524.7324.4824.5523.81-0.12%12,419
Jul 23, 202524.5524.8524.4724.5823.841.40%32,520
Jul 22, 202523.5124.3423.5024.2423.512.50%14,161
Jul 21, 202523.8924.0123.6123.6522.94-1.00%39,373