Koninklijke Ahold Delhaize N.V. (ETR:AHOG)
Germany · Delayed Price · Currency is EUR 33.73
-0.09 (-0.27%)
Sep 18, 2025, 5:35 PM CET
ETR:AHOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33.69 | 33.88 | 33.69 | 33.82 | 33.82 | 0.48% | 316 |
| Sep 16, 2025 | 33.93 | 33.93 | 33.66 | 33.66 | 33.66 | -1.41% | 857 |
| Sep 15, 2025 | 34.34 | 34.34 | 34.14 | 34.14 | 34.14 | -0.12% | 4,429 |
| Sep 12, 2025 | 34.40 | 34.40 | 34.18 | 34.18 | 34.18 | -0.78% | 2,723 |
| Sep 11, 2025 | 34.55 | 34.55 | 34.39 | 34.45 | 34.45 | -0.66% | 532 |
| Sep 10, 2025 | 34.34 | 34.68 | 34.34 | 34.68 | 34.68 | 0.41% | 22 |
| Sep 9, 2025 | 34.59 | 34.59 | 34.52 | 34.54 | 34.54 | -0.20% | 88 |
| Sep 8, 2025 | 34.73 | 34.76 | 34.61 | 34.61 | 34.61 | -0.60% | 404 |
| Sep 5, 2025 | 34.61 | 34.82 | 34.61 | 34.82 | 34.82 | 0.61% | 178 |
| Sep 4, 2025 | 34.57 | 34.61 | 34.55 | 34.61 | 34.61 | 1.20% | 487 |
| Sep 3, 2025 | 33.94 | 34.20 | 33.94 | 34.20 | 34.20 | 0.86% | 520 |
| Sep 2, 2025 | 33.87 | 33.91 | 33.74 | 33.91 | 33.91 | -0.03% | 318 |
| Sep 1, 2025 | 34.36 | 34.36 | 33.92 | 33.92 | 33.92 | -1.14% | 257 |
| Aug 29, 2025 | 34.30 | 34.31 | 34.19 | 34.31 | 34.31 | 0.18% | 1,484 |
| Aug 28, 2025 | 34.30 | 34.30 | 34.25 | 34.25 | 34.25 | -0.41% | 27 |
| Aug 27, 2025 | 34.72 | 34.72 | 34.35 | 34.39 | 34.39 | -1.12% | 2,420 |
| Aug 26, 2025 | 34.87 | 34.95 | 34.78 | 34.78 | 34.78 | -0.26% | 1,321 |
| Aug 25, 2025 | 34.83 | 34.87 | 34.59 | 34.87 | 34.87 | -0.99% | 674 |
| Aug 22, 2025 | 35.54 | 35.54 | 35.22 | 35.22 | 35.22 | -1.26% | 216 |
| Aug 21, 2025 | 35.50 | 35.69 | 35.32 | 35.67 | 35.67 | 0.99% | 2,596 |
| Aug 20, 2025 | 35.08 | 35.32 | 35.08 | 35.32 | 35.32 | 2.05% | 132 |
| Aug 19, 2025 | 34.49 | 34.80 | 34.49 | 34.61 | 34.61 | 0.49% | 263 |
| Aug 18, 2025 | 34.46 | 34.46 | 34.33 | 34.44 | 34.44 | 0.97% | 592 |
| Aug 15, 2025 | 34.80 | 34.80 | 34.11 | 34.11 | 34.11 | -1.53% | 128 |
| Aug 14, 2025 | 34.66 | 34.66 | 34.64 | 34.64 | 34.64 | 0.58% | 10 |
| Aug 13, 2025 | 35.11 | 35.54 | 34.44 | 34.44 | 34.44 | -1.18% | 3,096 |
| Aug 12, 2025 | 34.91 | 34.91 | 34.82 | 34.85 | 34.85 | -0.17% | 81 |
| Aug 11, 2025 | 34.77 | 34.91 | 34.77 | 34.91 | 34.91 | 0.58% | 97 |
| Aug 8, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -1.03% | 295 |
| Aug 7, 2025 | 34.64 | 35.08 | 34.64 | 35.07 | 34.56 | 1.15% | 479 |
| Aug 6, 2025 | 34.64 | 35.00 | 34.48 | 34.67 | 34.17 | 0.87% | 2,462 |
| Aug 5, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.87 | 0.09% | 412 |
| Aug 4, 2025 | 34.39 | 34.47 | 34.34 | 34.34 | 33.84 | -0.69% | 1,831 |
| Aug 1, 2025 | 34.48 | 34.58 | 34.40 | 34.58 | 34.08 | -0.29% | 563 |
| Jul 31, 2025 | 34.65 | 34.70 | 34.65 | 34.68 | 34.18 | -0.23% | 433 |
| Jul 30, 2025 | 34.71 | 34.76 | 34.58 | 34.76 | 34.25 | 0.35% | 343 |
| Jul 29, 2025 | 34.52 | 34.70 | 34.52 | 34.64 | 34.14 | 0.49% | 464 |
| Jul 28, 2025 | 34.73 | 34.73 | 34.47 | 34.47 | 33.97 | -0.52% | 986 |
| Jul 25, 2025 | 34.76 | 34.76 | 34.57 | 34.65 | 34.15 | -0.40% | 850 |
| Jul 24, 2025 | 34.76 | 34.90 | 34.70 | 34.79 | 34.28 | 0.29% | 836 |
| Jul 23, 2025 | 34.76 | 34.76 | 34.64 | 34.69 | 34.19 | 0.35% | 557 |
| Jul 22, 2025 | 34.73 | 34.73 | 34.57 | 34.57 | 34.07 | -1.23% | 164 |
| Jul 21, 2025 | 35.23 | 35.23 | 35.00 | 35.00 | 34.49 | -0.99% | 135 |
| Jul 18, 2025 | 35.40 | 35.54 | 35.28 | 35.35 | 34.84 | 0.26% | 1,953 |
| Jul 17, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 34.75 | 0.11% | 345 |
| Jul 16, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 34.71 | 0.09% | 83 |
| Jul 15, 2025 | 35.39 | 35.39 | 35.19 | 35.19 | 34.68 | -0.14% | 475 |
| Jul 14, 2025 | 35.11 | 35.24 | 35.11 | 35.24 | 34.73 | 0.37% | 28 |
| Jul 11, 2025 | 35.45 | 35.45 | 35.05 | 35.11 | 34.60 | -0.85% | 623 |
| Jul 10, 2025 | 35.22 | 35.41 | 35.15 | 35.41 | 34.90 | 0.45% | 259 |