Skip to main content
The Kraft Heinz Company (ETR:KHNZ)
Germany flag Germany · Delayed Price · Currency is EUR
19.11
+0.34 (1.80%)
Apr 28, 2026, 5:35 PM CET

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.7919.1118.7919.1119.111.80%5,104
Apr 27, 202618.7318.8118.5918.7718.77-0.14%3,431
Apr 24, 202618.8219.0018.6818.8018.800.53%5,250
Apr 23, 202619.0019.0018.6018.7018.70-0.35%8,398
Apr 22, 202618.7418.8618.6818.7718.770.55%8,087
Apr 21, 202619.0519.0518.6618.6618.66-1.53%12,170
Apr 20, 202619.1519.1818.9518.9518.95-0.95%10,084
Apr 17, 202619.2319.2719.0419.1419.140.66%15,109
Apr 16, 202618.7719.0218.7519.0119.011.43%3,772
Apr 15, 202618.8718.8918.5018.7418.740.33%18,697
Apr 14, 202619.1419.1418.6818.6818.68-1.46%7,983
Apr 13, 202619.8019.8018.9418.9618.96-4.06%12,552
Apr 10, 202619.8120.0619.7619.7619.76-0.27%9,064
Apr 9, 202619.6719.8819.4919.8119.811.34%5,205
Apr 8, 202620.1420.2619.5019.5519.55-2.81%8,966
Apr 7, 202620.4020.5120.0520.1220.122.67%9,683
Apr 2, 202619.2819.6219.2419.5919.592.07%2,242
Apr 1, 202619.7219.7219.0219.1919.19-1.10%19,089
Mar 31, 202619.5819.6119.3119.4119.41-0.45%5,006
Mar 30, 202619.0519.5019.0519.5019.500.98%12,032
Mar 27, 202618.8219.3118.6919.3119.311.98%3,732
Mar 26, 202618.5418.9618.5218.9318.932.29%12,529
Mar 25, 202618.4918.6618.4318.5118.51-0.65%13,647
Mar 24, 202618.2718.6718.2018.6318.632.39%12,985
Mar 23, 202618.7118.8018.2018.2018.20-3.53%21,793
Mar 20, 202618.8418.9018.7518.8618.86-1.32%13,123
Mar 19, 202619.3519.4219.0019.1119.11-1.22%32,145
Mar 18, 202619.8020.2619.3119.3519.35-2.78%12,977
Mar 17, 202619.8519.9519.7819.9019.900.55%2,832
Mar 16, 202620.0020.0919.6219.8019.800.59%10,815
Mar 13, 202619.5019.6819.4619.6819.68-0.35%5,342
Mar 12, 202619.9920.1819.7519.7519.75-1.32%14,424
Mar 11, 202620.5020.5919.8820.0220.02-3.15%15,608
Mar 10, 202620.9121.0020.5120.6720.67-2.48%12,184
Mar 9, 202620.8521.2820.8521.1921.191.66%9,583
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