The Kraft Heinz Company (VIE:KHC)
Austria
· Delayed Price · Currency is EUR 22.24
-0.19 (-0.85%)
At close: Sep 26, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 23.08 | 23.24 | 23.03 | 23.24 | 23.24 | 0.39% | 2 |
| Sep 4, 2025 | 23.08 | 23.33 | 23.05 | 23.15 | 23.15 | 1.85% | 472 |
| Sep 3, 2025 | 22.77 | 22.77 | 22.53 | 22.73 | 22.73 | 1.38% | 1,019 |
| Sep 2, 2025 | 23.96 | 24.07 | 22.42 | 22.42 | 22.42 | -6.62% | 1,371 |
| Sep 1, 2025 | 23.97 | 24.07 | 23.91 | 24.01 | 24.01 | 2.63% | 492 |
| Aug 29, 2025 | 23.48 | 23.48 | 23.40 | 23.40 | 23.40 | -1.70% | - |
| Aug 27, 2025 | 23.80 | 23.97 | 23.77 | 23.80 | 23.46 | 0.70% | 170 |
| Aug 26, 2025 | 23.91 | 23.91 | 23.62 | 23.64 | 23.29 | -0.25% | 100 |
| Aug 25, 2025 | 24.03 | 24.04 | 23.70 | 23.70 | 23.35 | -0.27% | - |
| Aug 22, 2025 | 23.65 | 23.95 | 23.65 | 23.76 | 23.42 | 0.59% | 457 |
| Aug 21, 2025 | 23.64 | 23.64 | 23.43 | 23.62 | 23.28 | 0.28% | 457 |
| Aug 20, 2025 | 23.81 | 23.89 | 23.56 | 23.56 | 23.22 | -0.78% | - |
| Aug 19, 2025 | 23.39 | 23.74 | 23.37 | 23.74 | 23.40 | 1.71% | - |
| Aug 18, 2025 | 23.70 | 23.76 | 23.34 | 23.34 | 23.00 | -0.55% | - |
| Aug 15, 2025 | 23.83 | 23.83 | 23.47 | 23.47 | 23.13 | -1.47% | - |
| Aug 14, 2025 | 23.96 | 24.03 | 23.82 | 23.82 | 23.48 | 0.42% | - |
| Aug 13, 2025 | 23.44 | 23.72 | 23.39 | 23.72 | 23.38 | 0.57% | - |
| Aug 12, 2025 | 23.61 | 23.68 | 23.59 | 23.59 | 23.25 | 0.81% | - |
| Aug 11, 2025 | 23.84 | 23.96 | 23.40 | 23.40 | 23.06 | -1.18% | - |
| Aug 8, 2025 | 23.73 | 23.75 | 23.68 | 23.68 | 23.33 | 1.18% | - |
| Aug 7, 2025 | 23.39 | 23.48 | 23.32 | 23.40 | 23.06 | - | 150 |
| Aug 6, 2025 | 23.40 | 23.42 | 23.28 | 23.40 | 23.06 | -0.38% | - |
| Aug 5, 2025 | 23.13 | 23.49 | 23.13 | 23.49 | 23.15 | 1.82% | 2,078 |
| Aug 4, 2025 | 23.71 | 23.71 | 23.07 | 23.07 | 22.74 | -3.09% | 477 |
| Aug 1, 2025 | 24.17 | 24.17 | 23.81 | 23.81 | 23.46 | -1.63% | 815 |
| Jul 31, 2025 | 24.69 | 24.69 | 24.20 | 24.20 | 23.85 | -3.32% | - |
| Jul 30, 2025 | 24.77 | 25.32 | 24.57 | 25.03 | 24.67 | 1.03% | 1,924 |
| Jul 29, 2025 | 24.46 | 24.78 | 24.42 | 24.78 | 24.42 | 1.47% | 459 |
| Jul 28, 2025 | 24.66 | 24.66 | 24.27 | 24.42 | 24.06 | 0.83% | 410 |
| Jul 25, 2025 | 24.54 | 24.59 | 24.22 | 24.22 | 23.87 | -1.24% | - |
| Jul 24, 2025 | 24.58 | 24.70 | 24.52 | 24.52 | 24.17 | -0.10% | 372 |
| Jul 23, 2025 | 24.55 | 24.71 | 24.54 | 24.55 | 24.19 | 1.26% | 929 |
| Jul 22, 2025 | 23.58 | 24.24 | 23.49 | 24.24 | 23.89 | 2.65% | - |
| Jul 21, 2025 | 23.91 | 24.04 | 23.62 | 23.62 | 23.28 | -1.23% | 125 |
| Jul 18, 2025 | 24.19 | 24.19 | 23.91 | 23.91 | 23.57 | -0.52% | - |