Koninklijke Ahold Delhaize N.V. (FRA:AHOG)
Germany · Delayed Price · Currency is EUR 35.77
+0.14 (0.39%)
Last updated: Dec 2, 2025, 8:15 AM CET
FRA:AHOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.17% | 1 |
| Nov 28, 2025 | 35.58 | 35.72 | 35.58 | 35.69 | 35.69 | 0.62% | 63 |
| Nov 27, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.23% | - |
| Nov 26, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.42% | - |
| Nov 25, 2025 | 35.11 | 35.40 | 35.11 | 35.40 | 35.40 | 0.28% | 218 |
| Nov 24, 2025 | 35.42 | 35.42 | 35.30 | 35.30 | 35.30 | 1.96% | 70 |
| Nov 21, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.29% | - |
| Nov 20, 2025 | 34.91 | 34.91 | 34.72 | 34.72 | 34.72 | -0.71% | 68 |
| Nov 19, 2025 | 35.36 | 35.36 | 34.68 | 34.97 | 34.97 | -2.02% | 1,562 |
| Nov 18, 2025 | 35.72 | 36.01 | 35.69 | 35.69 | 35.69 | -0.28% | 315 |
| Nov 17, 2025 | 36.25 | 36.25 | 35.79 | 35.79 | 35.79 | -1.62% | 2,504 |
| Nov 14, 2025 | 36.31 | 36.38 | 36.31 | 36.38 | 36.38 | 0.66% | 117 |
| Nov 13, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.28% | - |
| Nov 12, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.19% | - |
| Nov 11, 2025 | 35.92 | 36.33 | 35.92 | 36.31 | 36.31 | 1.14% | 710 |
| Nov 10, 2025 | 36.24 | 36.24 | 35.90 | 35.90 | 35.90 | -0.06% | 138 |
| Nov 7, 2025 | 36.09 | 36.09 | 35.92 | 35.92 | 35.92 | -0.22% | 340 |
| Nov 6, 2025 | 35.83 | 36.00 | 35.83 | 36.00 | 36.00 | -1.50% | 50 |
| Nov 5, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 4.16% | - |
| Nov 4, 2025 | 34.97 | 35.09 | 34.97 | 35.09 | 35.09 | -1.02% | 100 |
| Nov 3, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.78% | - |
| Oct 31, 2025 | 35.72 | 35.73 | 35.72 | 35.73 | 35.73 | -0.78% | 150 |
| Oct 30, 2025 | 35.82 | 36.01 | 35.82 | 36.01 | 36.01 | 0.19% | 785 |
| Oct 29, 2025 | 36.21 | 36.21 | 35.94 | 35.94 | 35.94 | -1.40% | 410 |
| Oct 28, 2025 | 36.56 | 36.56 | 36.45 | 36.45 | 36.45 | -0.84% | 120 |
| Oct 27, 2025 | 36.93 | 37.15 | 36.72 | 36.76 | 36.76 | 0.05% | 815 |
| Oct 24, 2025 | 36.74 | 36.87 | 36.74 | 36.74 | 36.74 | -1.05% | 1,870 |
| Oct 23, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.48% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Oct 8, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.20% | - |
| 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% | - |
| 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% | 490 |
| Sep 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.21% | - |
| 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% | - |
| Sep 25, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.36% | - |
| Sep 24, 2025 | 33.70 | 33.75 | 33.45 | 33.75 | 33.75 | 0.06% | 390 |
| Sep 23, 2025 | 33.59 | 33.77 | 33.59 | 33.73 | 33.73 | -1.83% | 1,570 |