Skip to main content
logo
Koninklijke Ahold Delhaize N.V. (BIT:1AD)
Italy flag Italy · Delayed Price · Currency is EUR
33.82
+0.10 (0.30%)
Last updated: Sep 19, 2025, 9:00 AM CET

BIT:1AD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202533.8233.8233.8233.8233.820.30%-
Sep 18, 202533.7033.7033.7033.7233.72-0.41%14
Sep 17, 202533.6733.6733.5833.8633.860.74%249
Sep 16, 202534.0034.0033.3733.6133.61-1.81%6,793
Sep 15, 202534.4234.4234.2334.2334.23-0.12%401
Sep 12, 202534.4434.4734.3034.2734.27-0.49%6,255
Sep 11, 202534.4434.4434.4434.4434.440.29%-
Sep 10, 202534.3434.3434.3434.3434.34-0.55%-
Sep 9, 202534.3834.3834.3834.5334.53-0.23%8
Sep 8, 202534.6134.6134.6134.6134.61-0.43%-
Sep 5, 202534.7634.7634.7634.7634.760.55%-
Sep 4, 202534.5734.5734.5734.5734.571.26%-
Sep 3, 202536.9336.9336.9334.1434.140.80%135
Sep 2, 202533.8733.8733.8733.8733.87-0.29%-
Sep 1, 202533.9733.9733.9733.9733.97-0.90%-
Aug 29, 202534.0834.2534.0534.2834.28-760
Aug 28, 202534.2834.2834.2834.2834.28-0.41%-
Aug 27, 202534.4234.4234.4234.4234.42-0.92%-
Aug 26, 202534.8034.8034.8034.7434.74-0.34%100
Aug 25, 202534.9634.9934.9634.8634.86-0.74%290
Aug 22, 202535.2035.2035.2035.1235.12-1.32%60
Aug 21, 202535.3435.3435.3435.5935.590.71%100
Aug 20, 202535.1635.2235.1635.3435.341.06%145
Aug 19, 202534.7634.8034.7634.9734.971.48%238
Aug 18, 202534.4634.4634.4634.4634.46-0.43%-
Aug 14, 202534.6134.6134.6134.6134.610.29%-
Aug 13, 202534.5134.5134.5134.5134.51-0.95%-
Aug 12, 202534.8734.8734.8734.8434.84-0.26%345
Aug 11, 202534.9334.9334.9334.9334.930.69%-
Aug 8, 202534.6934.8734.6934.6934.69-1.06%166
Aug 7, 202535.0235.0235.0235.0634.551.10%200
Aug 6, 202534.5734.8434.5734.6834.180.76%770
Aug 5, 202533.9233.9233.9234.4233.92--
Aug 4, 202534.4534.4534.4534.4233.920.26%90
Aug 1, 202533.8333.8333.8334.3333.83-0.72%-
Jul 31, 202534.0834.0834.0834.5834.08-0.06%-
Jul 30, 202534.1034.1034.1034.6034.10-0.29%-
Jul 29, 202534.5834.5834.5834.7034.200.78%40
Jul 28, 202533.9333.9333.9334.4333.93-0.86%-
Jul 25, 202534.7534.7534.7534.7334.23-0.12%40
Jul 24, 202534.2634.2634.2634.7734.260.40%-
Jul 23, 202534.5034.5034.5034.6334.130.26%84
Jul 22, 202534.7434.7434.6434.5434.04-1.54%151
Jul 21, 202535.0635.0634.9035.0834.57-0.79%280
Jul 18, 202535.2035.2035.2035.3634.850.26%140
Jul 17, 202534.7634.7634.7635.2734.760.43%-
Jul 16, 202535.2835.2835.2835.1234.610.14%140
Jul 15, 202535.4435.4535.4435.0734.56-0.74%500
Jul 14, 202535.1535.1535.1235.3334.820.80%210
Jul 11, 202535.4435.4435.4435.0534.54-0.90%113