Koninklijke Ahold Delhaize N.V. (FRA:AHOD)
Germany · Delayed Price · Currency is EUR 39.40
+0.40 (1.03%)
At close: Feb 20, 2026
FRA:AHOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Feb 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Feb 16, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | - |
| Feb 13, 2026 | 38.80 | 40.00 | 38.80 | 40.00 | 40.00 | 5.26% | 4 |
| Feb 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 11.76% | - |
| Feb 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Feb 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Feb 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Feb 5, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | 1.80% | 50 |
| Feb 4, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Feb 3, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Feb 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jan 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Jan 29, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 1.88% | 155 |
| Jan 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Jan 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jan 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jan 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | 4 |
| Jan 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Jan 21, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - | 120 |
| Jan 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.16% | 120 |
| Jan 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -7.74% | - |
| Jan 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Jan 15, 2026 | 33.60 | 34.40 | 33.60 | 34.40 | 34.40 | 2.38% | 125 |
| Jan 14, 2026 | 33.00 | 34.40 | 33.00 | 33.60 | 33.60 | -1.75% | 465 |
| Jan 13, 2026 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | 3.64% | 41 |
| Jan 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Jan 9, 2026 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | 2.40% | 50 |
| Jan 8, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Jan 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jan 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Jan 5, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Dec 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Dec 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 4 |
| Dec 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Dec 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Dec 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Dec 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Dec 11, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Dec 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Dec 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Dec 8, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |