Skip to main content
The Kraft Heinz Company (ETR:KHNZ)
Germany flag Germany · Delayed Price · Currency is EUR
21.19
+0.35 (1.66%)
Mar 9, 2026, 5:35 PM CET

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.8521.1220.8521.12-1.30%2,975
Mar 6, 202620.5820.9320.3120.8520.85-0.26%23,049
Mar 5, 202620.6321.0020.6020.9020.551.63%10,336
Mar 4, 202620.9021.0520.4920.5720.22-1.46%15,260
Mar 3, 202621.0721.0720.8020.8720.520.19%17,601
Mar 2, 202621.2221.2220.6220.8320.49-0.83%14,585
Feb 27, 202620.5921.1020.5921.0120.661.55%11,303
Feb 26, 202620.7620.8420.6720.6920.340.32%16,310
Feb 25, 202620.9521.0420.4720.6220.28-0.67%7,535
Feb 24, 202620.7921.1720.7120.7620.420.48%11,295
Feb 23, 202620.7820.8220.6620.6620.320.73%12,872
Feb 20, 202620.4620.5620.3120.5120.171.21%7,384
Feb 19, 202620.3320.4320.2520.2719.93-0.52%7,156
Feb 18, 202620.0920.3919.8620.3720.031.52%7,024
Feb 17, 202620.9421.0420.0720.0719.73-4.00%13,640
Feb 16, 202621.0821.0820.7820.9020.55-0.29%11,280
Feb 13, 202620.5820.9820.5020.9620.610.70%9,265
Feb 12, 202620.8120.9120.4420.8220.47-1.21%23,687
Feb 11, 202620.9921.1919.2621.0720.720.48%68,032
Feb 10, 202620.6720.9720.5920.9720.622.19%1,244
Feb 9, 202620.8020.8020.4520.5220.18-1.16%13,040
Feb 6, 202620.6820.8820.6420.7620.420.85%5,283
Feb 5, 202620.7721.0020.5920.5920.24-1.41%9,610
Feb 4, 202620.2220.9120.1520.8820.533.24%11,661
Feb 3, 202619.8720.3019.7620.2319.892.50%13,537
Feb 2, 202619.9920.1919.7319.7319.411.01%17,132
Jan 30, 202619.3319.6019.2319.5319.210.55%3,304
Jan 29, 202619.3719.5819.2319.4319.11-1.34%11,754
Jan 28, 202619.6319.8319.6319.6919.370.02%14,198
Jan 27, 202619.8719.9819.6519.6919.36-0.47%9,917
Jan 26, 202619.5619.9419.4719.7819.451.79%13,524
Jan 23, 202619.3519.5519.2719.4319.110.56%10,344
Jan 22, 202619.1919.3518.9919.3219.000.80%49,494
Jan 21, 202619.6419.6718.7719.1718.85-4.58%101,573
Jan 20, 202620.1920.1919.8020.0919.76-0.89%28,579
Jan 19, 202620.1320.4520.1220.2719.93-0.39%14,215
Jan 16, 202620.6320.6920.3420.3520.01-2.23%9,322
Jan 15, 202620.9221.0120.7620.8220.470.58%25,587
Jan 14, 202620.2320.7020.1320.7020.352.43%15,005
Jan 13, 202620.1020.2520.0520.2119.87-9,175
Jan 12, 202620.0620.2120.0420.2119.870.35%9,517
Jan 9, 202620.1220.2419.9920.1419.800.32%8,980
Jan 8, 202619.8020.0819.6820.0719.741.21%28,084
Jan 7, 202620.2120.2319.7519.8319.50-1.81%36,612
Jan 6, 202620.3720.3720.2020.2019.86-0.76%26,728
Jan 5, 202620.9020.9220.2920.3520.01-1.60%17,640
Jan 2, 202620.7420.8220.5620.6820.340.12%28,246
Dec 30, 202520.5720.6620.5620.6620.31-0.17%4,025
Dec 29, 202520.3120.7320.3020.6920.352.45%56,865
Dec 23, 202520.5720.6920.1920.2019.86-2.56%40,407
Dec 22, 202520.8420.9120.6420.7320.38-1.33%12,474
Dec 19, 202521.2821.2820.9021.0120.66-1.11%7,162
Dec 18, 202521.1821.2620.9221.2420.890.28%8,455
Dec 17, 202521.1421.1820.9521.1820.830.91%5,665
Dec 16, 202520.8221.1420.8220.9920.640.94%14,512
Dec 15, 202520.9220.9320.7720.8020.45-1.21%5,198
Dec 12, 202520.8821.0520.8321.0520.700.89%7,628
Dec 11, 202520.8620.9020.7220.8720.52-0.07%3,633
Dec 10, 202520.8620.9520.7120.8820.530.41%3,900
Dec 9, 202521.0221.1820.7020.8020.45-0.98%4,117
Dec 8, 202520.9421.0020.8421.0020.65-1.06%4,427
Dec 5, 202521.0521.2421.0521.2320.87-0.09%5,316
Dec 4, 202521.4321.5421.2521.2520.89-1.02%7,707
Dec 3, 202521.4121.6121.3721.4721.110.49%8,667
Dec 2, 202521.7921.9221.3621.3621.01-1.97%11,386
Dec 1, 202522.0022.1021.5921.7921.43-0.62%23,454
Nov 28, 202521.8721.9721.7621.9321.56-1.11%7,529
Nov 27, 202522.3022.5022.1122.1721.46-0.14%2,637
Nov 26, 202522.1022.2021.9222.2021.490.63%3,661
Nov 25, 202521.9222.0821.8822.0621.360.85%3,021
Nov 24, 202522.1322.1321.7421.8821.18-0.66%18,148
Nov 21, 202521.6922.0321.6822.0221.321.36%6,507
Nov 20, 202521.5621.7621.5021.7321.030.91%866
Nov 19, 202521.5021.6521.4721.5320.840.73%5,491
Nov 18, 202521.1321.4021.0921.3820.690.23%4,963
Nov 17, 202521.4321.5021.2921.3320.650.19%5,121
Nov 14, 202521.4621.6121.2421.2920.61-1.28%7,498
Nov 13, 202521.2921.5821.2321.5620.871.70%7,383
Nov 12, 202521.3021.3721.1521.2020.520.28%4,415
Nov 11, 202521.0521.1921.0321.1420.470.98%10,329
Nov 10, 202521.0021.1020.8520.9420.270.60%10,645
Nov 7, 202520.6720.8920.5220.8120.150.10%10,199
Nov 6, 202520.9321.1020.7920.7920.13-1.00%8,023
Nov 5, 202521.0421.1020.9421.0020.33-0.28%8,141
Nov 4, 202521.0521.2521.0021.0620.390.86%4,046
Nov 3, 202521.4821.5420.7920.8820.21-3.06%14,276
Oct 31, 202521.3521.6121.0421.5420.850.89%11,101
Oct 30, 202521.0821.3520.9021.3520.672.45%13,910
Oct 29, 202521.9721.9720.7920.8420.18-5.12%50,285
Oct 28, 202521.9722.0021.7721.9721.27-0.07%10,697
Oct 27, 202521.7122.0021.6021.9821.280.90%6,540
Oct 24, 202521.8221.9621.7721.7921.09-0.07%9,090
Oct 23, 202522.1322.2521.7721.8021.11-2.33%7,456
Oct 22, 202522.1222.3322.0022.3221.610.79%9,511
Oct 21, 202521.9922.2221.9922.1521.440.09%9,208
Oct 20, 202521.8822.1321.8422.1321.421.68%6,417
Oct 17, 202521.4721.7621.4021.7621.070.51%8,857
Oct 16, 202521.5921.8121.5521.6520.960.12%2,994
Oct 15, 202521.8921.9321.5921.6320.94-0.46%4,337
Oct 14, 202521.6821.8821.6521.7321.030.09%2,656