Skip to main content
The Kraft Heinz Company (FRA:KHNZ)
Germany flag Germany · Delayed Price · Currency is EUR
21.50
+0.05 (0.21%)
At close: Dec 4, 2025

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.4321.5021.4321.5021.500.21%2,693
Dec 3, 202521.3921.6021.3621.4521.450.21%2,751
Dec 2, 202521.7921.8621.3821.4121.41-1.09%1,220
Dec 1, 202522.0422.0421.6321.6421.64-1.39%16,146
Nov 28, 202521.7322.0021.7321.9521.95-0.93%2,550
Nov 27, 202522.0822.3422.0622.1521.810.14%6,630
Nov 26, 202521.9222.1421.9222.1221.781.03%1,450
Nov 25, 202521.8522.0421.8521.9021.550.46%2,749
Nov 24, 202522.0322.0321.8021.8021.46-1.38%2,957
Nov 21, 202521.6822.1021.6822.1021.761.89%2,976
Nov 20, 202521.6021.6921.6021.6921.350.79%790
Nov 19, 202521.4921.5421.4921.5221.19-0.44%250
Nov 18, 202521.2021.6221.0421.6221.282.20%7,861
Nov 17, 202521.4521.4621.1521.1520.82-1.63%4,190
Nov 14, 202521.4221.5021.4221.5021.17-0.19%275
Nov 13, 202521.2721.5421.2721.5421.211.20%916
Nov 12, 202521.2721.3221.1821.2920.950.52%1,577
Nov 11, 202521.1921.1921.0321.1820.850.64%1,640
Nov 10, 202520.8921.1320.8921.0420.711.06%3,269
Nov 7, 202520.5720.8220.5320.8220.501.02%4,524
Nov 6, 202520.9420.9720.6120.6120.29-2.07%2,155
Nov 5, 202521.0621.1121.0521.0520.720.05%448
Nov 4, 202521.0621.1621.0421.0420.71-0.28%1,092
Nov 3, 202521.4621.5220.8221.1020.77-1.63%5,940
Oct 31, 202521.2221.4621.1921.4521.110.47%3,344
Oct 30, 202521.0921.3520.8621.3521.011.64%1,579
Oct 29, 202521.9221.9220.7621.0020.67-4.46%6,765
Oct 28, 202521.9222.0021.8521.9821.640.14%5,637
Oct 27, 202521.7522.0021.6921.9521.610.99%3,125
Oct 24, 202521.8821.9221.7321.7421.40-0.73%2,058
Oct 23, 202522.0322.2021.8221.9021.55-1.51%1,608
Oct 22, 202522.0222.2322.0022.2321.880.77%1,996
Oct 21, 202522.0522.2022.0522.0621.72-0.29%3,251
Oct 20, 202521.8122.1321.8022.1321.782.36%2,911
Oct 17, 202521.4221.6321.4221.6221.280.77%1,118
Oct 16, 202521.5621.6921.4521.4521.12-1.92%8,183
Oct 15, 202521.9421.9421.8721.8721.530.09%300
Oct 14, 202521.6321.8521.6321.8521.511.49%4,949
Oct 13, 202521.8421.8421.5321.5321.20-0.49%3,778
Oct 10, 202521.6021.8521.6021.6421.300.09%2,244
Oct 9, 202521.5121.6521.5121.6221.280.53%2,796
Oct 8, 202521.8421.9021.5021.5021.17-0.85%4,642
Oct 7, 202521.6021.7521.5121.6921.350.39%13,258
Oct 6, 202522.2222.4721.6021.6021.26-2.61%8,895
Oct 3, 202522.2422.3522.1822.1821.84-0.02%1,269
Oct 2, 202522.3822.4822.1622.1921.84-0.96%2,400
Oct 1, 202522.0922.4022.0922.4022.051.24%1,024
Sep 30, 202521.9022.1321.8722.1321.781.03%3,355
Sep 29, 202522.3322.3321.7921.9021.56-1.82%5,728
Sep 26, 202522.1522.3122.1522.3121.960.47%1,415
Sep 25, 202522.7222.9322.1922.2021.86-2.25%2,095
Sep 24, 202522.4422.7122.4422.7122.360.84%2,120
Sep 23, 202522.3022.5222.3022.5222.170.63%470
Sep 22, 202522.4622.4622.3722.3822.030.43%1,309
Sep 19, 202522.1422.2922.1422.2921.940.29%5,739
Sep 18, 202521.8722.2221.7822.2221.871.00%3,630
Sep 17, 202521.8322.0921.8322.0021.660.76%1,237
Sep 16, 202521.7921.8721.6821.8421.50-0.11%1,185
Sep 15, 202522.3122.3121.8621.8621.52-1.82%4,911
Sep 12, 202522.6022.6222.2622.2721.92-2.41%4,178
Sep 11, 202522.7522.9322.7022.8222.460.33%3,125
Sep 10, 202522.7322.8522.5122.7422.39-0.39%1,668
Sep 9, 202522.8222.9522.8222.8322.48-2,248
Sep 8, 202523.2723.2722.6422.8322.48-1.40%2,357
Sep 5, 202523.1023.2422.9323.1622.800.24%1,569
Sep 4, 202523.0323.2023.0323.1022.740.46%13,495
Sep 3, 202522.5923.0022.5023.0022.643.28%10,713
Sep 2, 202523.9224.1122.2722.2721.92-7.96%19,450
Sep 1, 202524.0424.1923.7824.1923.812.20%6,652
Aug 29, 202523.4923.6723.4023.6723.30-0.25%2,809
Aug 28, 202523.9324.0923.5623.7323.02-0.46%1,125
Aug 27, 202523.8124.0023.8023.8423.131.02%920
Aug 26, 202523.8223.8923.6023.6022.90-1.42%1,220
Aug 25, 202524.0124.0423.6423.9423.230.61%4,819
Aug 22, 202523.7023.8023.7023.8023.090.55%345
Aug 21, 202523.5123.6723.5123.6722.960.15%530
Aug 20, 202523.7423.8023.6323.6322.93-0.08%946
Aug 19, 202523.3323.7123.3323.6522.951.33%3,710
Aug 18, 202523.7423.7623.3423.3422.65-1.27%2,603
Aug 15, 202523.8123.8123.6423.6422.94-1.38%172
Aug 14, 202523.9023.9823.8923.9723.262.63%4,866
Aug 13, 202523.4823.4823.3623.3622.66-1.06%585
Aug 12, 202523.5823.7223.5723.6122.900.64%900
Aug 11, 202523.7623.9423.4623.4622.76-1.35%2,266
Aug 8, 202523.7423.7823.7223.7823.071.34%2,015
Aug 7, 202523.3123.6323.3123.4622.76-0.17%2,871
Aug 6, 202523.3223.5223.1623.5022.800.30%7,578
Aug 5, 202523.1623.4723.1623.4322.731.14%1,013
Aug 4, 202523.6523.7423.0023.1722.48-2.30%8,770
Aug 1, 202524.0724.0823.4823.7123.00-2.02%1,921
Jul 31, 202524.7424.7424.2024.2023.48-3.78%3,335
Jul 30, 202524.7425.3124.6525.1524.401.49%9,110
Jul 29, 202524.3324.7824.3324.7824.042.14%2,697
Jul 28, 202524.5324.6224.2624.2623.54-0.51%1,429
Jul 25, 202524.4724.6224.2324.3923.66-0.55%776
Jul 24, 202524.6324.7024.5224.5223.79-0.16%6,648
Jul 23, 202524.5124.7024.5124.5623.831.91%5,934
Jul 22, 202523.5124.3123.5024.1023.382.60%5,698
Jul 21, 202523.8924.0123.4923.4922.79-1.51%7,619
Jul 18, 202524.1724.2123.8523.8523.14-1.32%4,162