Koninklijke Ahold Delhaize N.V. (FRA:AHOG)
Germany · Delayed Price · Currency is EUR 34.52
+0.38 (1.11%)
Last updated: Sep 5, 2025, 8:03 AM CET
FRA:AHOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.77 | 34.77 | 34.69 | 34.69 | - | 0.49% | 255 |
| Sep 5, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | - | 1.11% | 61 |
| Sep 4, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | - | 0.77% | 61 |
| Sep 3, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | - | 0.15% | 61 |
| Sep 2, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | - | -1.05% | 61 |
| Sep 1, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | - | 0.21% | 61 |
| Aug 29, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | - | -0.44% | 61 |
| Aug 28, 2025 | 34.34 | 34.34 | 34.27 | 34.27 | - | -1.27% | 61 |
| Aug 27, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | - | -0.57% | 5 |
| Aug 26, 2025 | 34.71 | 34.91 | 34.71 | 34.91 | - | 0.11% | 5 |
| Aug 25, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | - | -1.72% | - |
| Aug 22, 2025 | 35.44 | 35.55 | 35.44 | 35.48 | - | 0.42% | 542 |
| Aug 21, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | - | -0.03% | 211 |
| Aug 20, 2025 | 34.96 | 35.34 | 34.96 | 35.34 | - | 2.67% | 211 |
| Aug 19, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | - | 0.12% | 75 |
| Aug 18, 2025 | 34.40 | 34.40 | 34.38 | 34.38 | - | -0.03% | 75 |
| Aug 15, 2025 | 34.73 | 34.73 | 34.39 | 34.39 | - | 0.12% | 562 |
| Aug 14, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | - | -1.86% | 550 |
| Aug 13, 2025 | 34.88 | 35.00 | 34.88 | 35.00 | - | 0.29% | 550 |
| Aug 12, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | - | -0.23% | 200 |
| Aug 11, 2025 | 34.53 | 34.98 | 34.53 | 34.98 | - | 0.40% | 200 |
| Aug 8, 2025 | 34.99 | 34.99 | 34.77 | 34.84 | - | 0.64% | 8,750 |
| Aug 7, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | - | -0.80% | 102 |
| Aug 6, 2025 | 34.50 | 34.90 | 34.28 | 34.90 | - | 1.25% | 928 |
| Aug 5, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | - | - | 275 |
| Aug 4, 2025 | 34.20 | 34.47 | 34.20 | 34.47 | - | - | 275 |
| Aug 1, 2025 | 34.29 | 34.47 | 34.29 | 34.47 | - | -0.20% | 150 |
| Jul 31, 2025 | 34.54 | 34.70 | 34.54 | 34.54 | - | -0.29% | 1,650 |
| Jul 30, 2025 | 34.66 | 34.66 | 34.60 | 34.64 | - | -0.20% | 808 |
| Jul 29, 2025 | 34.47 | 34.71 | 34.40 | 34.71 | - | 0.67% | 248 |
| Jul 28, 2025 | 35.17 | 35.17 | 34.48 | 34.48 | - | -0.58% | 614 |
| Jul 25, 2025 | 34.56 | 34.68 | 34.56 | 34.68 | - | -0.66% | 1,000 |
| Jul 24, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | - | 0.63% | - |
| Jul 23, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | - | -1.34% | 55 |
| Jul 22, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | - | -0.23% | 55 |
| Jul 21, 2025 | 35.33 | 35.33 | 35.24 | 35.24 | - | -0.84% | 55 |
| Jul 18, 2025 | 35.24 | 35.54 | 35.24 | 35.54 | - | 0.79% | 3,000 |
| Jul 17, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | - | 0.17% | 5,000 |
| Jul 16, 2025 | 34.77 | 35.26 | 34.77 | 35.20 | - | -0.09% | 5,000 |
| Jul 15, 2025 | 35.40 | 35.40 | 35.23 | 35.23 | - | 1.35% | 910 |
| Jul 14, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | - | -0.77% | 685 |
| Jul 11, 2025 | 35.19 | 35.22 | 35.03 | 35.03 | - | -0.45% | 685 |
| Jul 10, 2025 | 35.15 | 35.19 | 35.15 | 35.19 | - | -0.09% | 100 |
| Jul 9, 2025 | 34.95 | 35.22 | 34.95 | 35.22 | - | -1.68% | 595 |
| Jul 8, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | - | 0.14% | 913 |
| Jul 7, 2025 | 35.70 | 35.85 | 35.70 | 35.77 | - | 0.36% | 913 |
| Jul 4, 2025 | 35.51 | 35.66 | 35.51 | 35.64 | - | 0.93% | 657 |
| Jul 3, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | - | -0.68% | 2,500 |
| Jul 2, 2025 | 35.75 | 35.75 | 35.52 | 35.55 | - | -0.17% | 2,500 |
| Jul 1, 2025 | 35.73 | 35.73 | 35.61 | 35.61 | - | 0.62% | 135 |