Koninklijke Ahold Delhaize N.V. (FRA:AHOG)
37.31
+0.47 (1.28%)
At close: Oct 22, 2025
FRA:AHOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.48% | 150 |
| Oct 22, 2025 | 36.64 | 37.31 | 36.64 | 37.31 | 37.31 | 1.28% | 150 |
| Oct 21, 2025 | 36.62 | 36.85 | 36.62 | 36.84 | 36.84 | -0.22% | 611 |
| Oct 20, 2025 | 37.04 | 37.04 | 36.92 | 36.92 | 36.92 | 2.30% | 295 |
| Oct 17, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.63% | 300 |
| Oct 16, 2025 | 35.70 | 36.32 | 35.70 | 36.32 | 36.32 | 0.78% | 300 |
| Oct 15, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.33% | 349 |
| Oct 14, 2025 | 35.79 | 35.92 | 35.79 | 35.92 | 35.92 | 0.39% | 349 |
| Oct 13, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.39% | 100 |
| Oct 10, 2025 | 35.30 | 35.92 | 35.30 | 35.92 | 35.92 | 2.98% | 100 |
| Oct 9, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.93% | 183 |
| Oct 8, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.20% | 183 |
| Oct 7, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.55% | - |
| Oct 6, 2025 | 34.41 | 34.82 | 34.11 | 34.82 | 34.82 | 1.58% | 183 |
| Oct 3, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.12% | 15 |
| Oct 2, 2025 | 34.09 | 34.33 | 34.09 | 34.24 | 34.24 | 0.15% | 2,342 |
| Oct 1, 2025 | 34.32 | 34.55 | 34.19 | 34.19 | 34.19 | 0.56% | 2,042 |
| Sep 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.21% | 564 |
| Sep 29, 2025 | 34.02 | 34.07 | 34.02 | 34.07 | 34.07 | 1.16% | 175 |
| Sep 26, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.15% | 84 |
| Sep 25, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.36% | 386 |
| Sep 24, 2025 | 33.70 | 33.75 | 33.45 | 33.75 | 33.75 | 0.06% | 753 |
| Sep 23, 2025 | 33.59 | 33.77 | 33.59 | 33.73 | 33.73 | -1.83% | 1,570 |
| Sep 22, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.69% | 32 |
| Sep 19, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.66% | 132 |
| Sep 18, 2025 | 33.70 | 33.70 | 33.57 | 33.57 | 33.57 | -0.68% | 132 |
| Sep 17, 2025 | 33.70 | 33.80 | 33.70 | 33.80 | 33.80 | -0.38% | 43 |
| Sep 16, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -1.11% | 650 |
| Sep 15, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.32% | 650 |
| Sep 12, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.82% | 650 |
| Sep 11, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.10% | 650 |
| Sep 10, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.26% | 650 |
| Sep 9, 2025 | 34.42 | 34.61 | 34.42 | 34.61 | 34.61 | -0.23% | 650 |
| Sep 8, 2025 | 34.77 | 34.77 | 34.69 | 34.69 | 34.69 | 0.49% | 255 |
| Sep 5, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 1.11% | 61 |
| Sep 4, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.77% | 61 |
| Sep 3, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.15% | 61 |
| Sep 2, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -1.05% | 61 |
| Sep 1, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.21% | 61 |
| Aug 29, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.44% | 61 |
| Aug 28, 2025 | 34.34 | 34.34 | 34.27 | 34.27 | 34.27 | -1.27% | 61 |
| Aug 27, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.57% | 5 |
| Aug 26, 2025 | 34.71 | 34.91 | 34.71 | 34.91 | 34.91 | 0.11% | 5 |
| Aug 25, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -1.72% | 542 |
| Aug 22, 2025 | 35.44 | 35.55 | 35.44 | 35.48 | 35.48 | 0.42% | 542 |
| Aug 21, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.03% | 211 |
| Aug 20, 2025 | 34.96 | 35.34 | 34.96 | 35.34 | 35.34 | 2.67% | 211 |
| Aug 19, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.12% | 75 |
| Aug 18, 2025 | 34.40 | 34.40 | 34.38 | 34.38 | 34.38 | -0.03% | 75 |
| Aug 15, 2025 | 34.73 | 34.73 | 34.39 | 34.39 | 34.39 | 0.12% | 562 |