Koninklijke Ahold Delhaize N.V. AD
EURONEXT · Netherlands · Retail Trade
€31.65-0.20 (-0.63%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31.65 | -0.63% | €31.55 | €31.74 | €31.23 | 2.26M |
| 2026-09-30 | €31.85 | -0.41% | €32.06 | €32.39 | €31.85 | 3.59M |
| 2026-09-29 | €31.98 | -1.14% | €32.23 | €32.28 | €31.85 | 2.09M |
| 2026-09-28 | €32.35 | +1.86% | €32.09 | €32.56 | €32.03 | 2.36M |
| 2026-09-25 | €31.76 | +0.51% | €31.50 | €31.86 | €31.45 | 2.09M |
| 2026-09-24 | €31.60 | +1.12% | €31.39 | €32.14 | €31.39 | 2.27M |
| 2026-09-23 | €31.25 | -2.62% | €32.10 | €32.14 | €31.14 | 2.46M |
| 2026-09-22 | €32.09 | +0.44% | €32.07 | €32.30 | €32.00 | 1.96M |
| 2026-09-21 | €31.95 | +1.11% | €31.58 | €32.01 | €31.45 | 1.39M |
| 2026-09-18 | €31.60 | -1.22% | €31.96 | €32.09 | €31.60 | 4.80M |
| 2026-09-17 | €31.99 | -0.44% | €32.31 | €32.37 | €31.78 | 2.66M |
| 2026-09-16 | €32.13 | +0.53% | €31.89 | €32.13 | €31.57 | 2.32M |
| 2026-09-15 | €31.96 | +0.53% | €31.65 | €31.96 | €31.62 | 1.93M |
| 2026-09-14 | €31.79 | +3.25% | €30.93 | €31.80 | €30.93 | 1.88M |
| 2026-09-11 | €30.79 | -0.48% | €31.13 | €31.22 | €30.79 | 2.38M |
| 2026-09-10 | €30.94 | -0.06% | €30.99 | €31.24 | €30.89 | 1.80M |
| 2026-09-09 | €30.96 | -0.99% | €31.11 | €31.31 | €30.90 | 2.66M |
| 2026-09-08 | €31.27 | +0.55% | €31.31 | €31.69 | €31.21 | 2.01M |
| 2026-09-07 | €31.10 | -1.77% | €31.48 | €31.64 | €31.10 | 1.44M |
| 2026-09-04 | €31.66 | +1.64% | €31.23 | €31.67 | €31.06 | 3.33M |
| 2026-09-03 | €31.15 | +1.60% | €30.69 | €31.21 | €30.67 | 3.00M |
| 2026-09-02 | €30.66 | -0.58% | €30.84 | €30.93 | €30.53 | 2.81M |
| 2026-09-01 | €30.84 | +0.62% | €30.66 | €31.06 | €30.48 | 2.80M |
| 2026-08-31 | €30.65 | +0.26% | €30.60 | €30.75 | €30.47 | 3.57M |
| 2026-08-28 | €30.57 | +0.03% | €30.60 | €30.69 | €30.34 | 2.45M |
| 2026-08-27 | €30.56 | -1.23% | €30.88 | €30.96 | €30.33 | 2.41M |
| 2026-08-26 | €30.94 | -0.80% | €31.29 | €31.32 | €30.90 | 1.81M |
| 2026-08-25 | €31.19 | -0.61% | €31.28 | €31.44 | €31.02 | 1.68M |
| 2026-08-24 | €31.38 | +1.10% | €31.02 | €31.38 | €30.97 | 2.01M |
| 2026-08-21 | €31.04 | +0.32% | €31.00 | €31.16 | €30.98 | 2.64M |
| 2026-08-20 | €30.94 | -1.93% | €31.38 | €31.47 | €30.82 | 3.19M |
| 2026-08-19 | €31.55 | -0.91% | €31.89 | €31.89 | €31.43 | 2.28M |
| 2026-08-18 | €31.84 | +0.57% | €31.67 | €31.93 | €31.67 | 2.19M |
| 2026-08-17 | €31.66 | -2.28% | €32.15 | €32.32 | €31.63 | 1.81M |
| 2026-08-14 | €32.40 | -0.18% | €32.47 | €32.52 | €32.29 | 1.79M |
| 2026-08-13 | €32.46 | +1.85% | €31.86 | €32.46 | €31.77 | 2.52M |
| 2026-08-12 | €31.87 | -0.84% | €32.06 | €32.10 | €31.73 | 5.27M |
| 2026-08-11 | €32.14 | -2.72% | €33.01 | €33.10 | €32.14 | 4.44M |
| 2026-08-10 | €33.04 | -0.87% | €33.38 | €33.50 | €32.84 | 3.86M |
| 2026-08-07 | €33.33 | -1.88% | €33.42 | €33.64 | €33.26 | 4.44M |
| 2026-08-06 | €33.97 | -1.36% | €34.35 | €34.40 | €33.65 | 2.75M |
| 2026-08-05 | €34.44 | +0.15% | €34.85 | €34.85 | €33.99 | 3.06M |
| 2026-08-04 | €34.39 | -0.81% | €34.56 | €34.68 | €34.27 | 2.76M |
| 2026-08-03 | €34.67 | +0.90% | €34.24 | €34.89 | €34.24 | 2.43M |
| 2026-07-31 | €34.36 | -0.81% | €34.40 | €34.63 | €33.86 | 3.77M |
| 2026-07-30 | €34.64 | -0.63% | €34.81 | €35.36 | €34.61 | 2.46M |
| 2026-07-29 | €34.86 | -0.23% | €34.90 | €35.06 | €34.44 | 1.67M |
| 2026-07-28 | €34.94 | +2.10% | €34.64 | €35.04 | €34.58 | 2.42M |
| 2026-07-27 | €34.22 | +1.78% | €33.94 | €34.33 | €33.66 | 2.95M |
| 2026-07-24 | €33.62 | -0.44% | €33.90 | €34.10 | €33.56 | 3.41M |
| 2026-07-23 | €33.77 | -5.59% | €35.80 | €35.84 | €33.22 | 5.07M |
| 2026-07-22 | €35.77 | +0.39% | €35.80 | €36.13 | €35.62 | 1.88M |
| 2026-07-21 | €35.63 | -0.97% | €35.76 | €35.84 | €35.45 | 1.98M |
| 2026-07-20 | €35.98 | -0.88% | €36.09 | €36.20 | €35.81 | 1.53M |
| 2026-07-17 | €36.30 | +1.06% | €36.06 | €36.66 | €36.01 | 2.76M |
| 2026-07-16 | €35.92 | +0.11% | €35.77 | €35.92 | €35.40 | 2.54M |
| 2026-07-15 | €35.88 | -0.66% | €35.80 | €36.04 | €35.55 | 1.73M |
| 2026-07-14 | €36.12 | +1.46% | €35.68 | €36.12 | €35.58 | 1.88M |
| 2026-07-13 | €35.60 | -0.86% | €35.91 | €36.11 | €35.60 | 1.64M |
| 2026-07-10 | €35.91 | +0.42% | €35.81 | €35.98 | €35.70 | 1.67M |
| 2026-07-09 | €35.76 | -0.83% | €35.99 | €36.05 | €35.63 | 2.13M |
| 2026-07-08 | €36.06 | -0.74% | €36.25 | €36.31 | €35.86 | 2.29M |
| 2026-07-07 | €36.33 | +2.51% | €35.81 | €36.62 | €35.75 | 1.81M |
| 2026-07-06 | €35.44 | -1.34% | €35.90 | €36.10 | €35.39 | 2.11M |
| 2026-07-03 | €35.92 | -0.66% | €35.86 | €35.95 | €35.16 | 1.40M |
| 2026-07-02 | €36.16 | +2.84% | €35.52 | €36.35 | €35.43 | 2.14M |
| 2026-07-01 | €35.16 | -0.17% | €35.33 | €35.53 | €34.74 | 2.57M |
| 2026-06-30 | €35.22 | -0.31% | €35.32 | €35.32 | €35.03 | 2.93M |
| 2026-06-29 | €35.33 | -0.28% | €35.45 | €35.45 | €34.97 | 1.97M |
| 2026-06-26 | €35.43 | +0.85% | €35.30 | €35.69 | €35.24 | 1.74M |
| 2026-06-25 | €35.13 | -0.37% | €35.32 | €35.44 | €35.08 | 1.89M |
| 2026-06-24 | €35.26 | +1.18% | €34.54 | €35.34 | €34.51 | 2.81M |
| 2026-06-23 | €34.85 | +1.81% | €34.32 | €34.93 | €34.21 | 2.86M |
| 2026-06-22 | €34.23 | -1.10% | €34.52 | €34.69 | €33.97 | 3.27M |
| 2026-06-19 | €34.61 | +0.26% | €34.62 | €35.04 | €34.55 | 6.30M |
| 2026-06-18 | €34.52 | -2.46% | €35.48 | €35.48 | €34.52 | 4.75M |
| 2026-06-17 | €35.39 | -2.26% | €36.00 | €36.08 | €35.39 | 2.40M |
| 2026-06-16 | €36.21 | +0.56% | €36.15 | €36.24 | €35.77 | 1.91M |
| 2026-06-15 | €36.01 | -0.99% | €36.29 | €36.42 | €35.92 | 1.80M |
| 2026-06-12 | €36.37 | +0.47% | €36.30 | €36.44 | €35.99 | 2.32M |
| 2026-06-11 | €36.20 | +0.06% | €36.20 | €36.61 | €36.10 | 1.87M |
| 2026-06-10 | €36.18 | +1.20% | €35.86 | €36.18 | €35.62 | 1.85M |
| 2026-06-09 | €35.75 | +1.07% | €35.17 | €35.75 | €35.08 | 2.38M |
| 2026-06-08 | €35.37 | -1.34% | €35.22 | €35.61 | €35.01 | 1.97M |
| 2026-06-05 | €35.85 | +1.79% | €35.29 | €36.01 | €35.25 | 1.96M |
| 2026-06-04 | €35.22 | -0.11% | €35.26 | €35.77 | €35.02 | 4.36M |
| 2026-06-03 | €35.26 | +0.92% | €34.90 | €35.32 | €34.90 | 1.73M |
| 2026-06-02 | €34.94 | -2.02% | €35.29 | €35.29 | €34.74 | 3.06M |
| 2026-06-01 | €35.66 | -1.41% | €36.06 | €36.15 | €35.55 | 2.04M |
| 2026-05-29 | €36.17 | -0.63% | €36.52 | €36.63 | €36.09 | 5.57M |