Koninklijke Ahold Delhaize N.V. (FRA:AHOG)
Germany · Delayed Price · Currency is EUR 34.00
-0.07 (-0.21%)
At close: Sep 30, 2025
FRA:AHOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 189 |
| 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 |
| Aug 14, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.86% | 550 |
| Aug 13, 2025 | 34.88 | 35.00 | 34.88 | 35.00 | 35.00 | 0.29% | 550 |
| Aug 12, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.23% | 200 |
| Aug 11, 2025 | 34.53 | 34.98 | 34.53 | 34.98 | 34.98 | 0.40% | 200 |
| Aug 8, 2025 | 34.99 | 34.99 | 34.77 | 34.84 | 34.84 | 0.64% | 8,750 |
| Aug 7, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.11 | -0.80% | 102 |
| Aug 6, 2025 | 34.50 | 34.90 | 34.28 | 34.90 | 34.39 | 1.25% | 928 |
| Aug 5, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 33.96 | - | - |
| Aug 4, 2025 | 34.20 | 34.47 | 34.20 | 34.47 | 33.96 | - | 275 |
| Aug 1, 2025 | 34.29 | 34.47 | 34.29 | 34.47 | 33.96 | -0.20% | 150 |
| Jul 31, 2025 | 34.54 | 34.70 | 34.54 | 34.54 | 34.03 | -0.29% | 1,650 |
| Jul 30, 2025 | 34.66 | 34.66 | 34.60 | 34.64 | 34.13 | -0.20% | 808 |
| Jul 29, 2025 | 34.47 | 34.71 | 34.40 | 34.71 | 34.20 | 0.67% | 248 |
| Jul 28, 2025 | 35.17 | 35.17 | 34.48 | 34.48 | 33.97 | -0.58% | 614 |
| Jul 25, 2025 | 34.56 | 34.68 | 34.56 | 34.68 | 34.17 | -0.66% | 1,000 |
| Jul 24, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.40 | 0.63% | - |
| Jul 23, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.18 | -1.34% | - |