Koninklijke Ahold Delhaize N.V. (LON:0RI8)
London · Delayed Price · Currency is GBP · Price in EUR 34.22
+0.00 (0.00%)
At close: Oct 3, 2025
LON:0RI8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.60 | 34.52 | 34.10 | 34.22 | 34.22 | - | 380,032 |
| Oct 2, 2025 | 34.07 | 34.38 | 33.79 | 34.22 | 34.22 | -0.51% | 157,470 |
| Oct 1, 2025 | 34.41 | 34.80 | 34.07 | 34.39 | 34.39 | 0.78% | 581,680 |
| Sep 30, 2025 | 34.18 | 34.49 | 33.87 | 34.13 | 34.13 | 0.09% | 1,412,062 |
| Sep 29, 2025 | 34.12 | 34.19 | 33.99 | 34.09 | 34.09 | 0.26% | 2,375,546 |
| Sep 26, 2025 | 33.98 | 34.13 | 33.86 | 34.01 | 34.01 | 0.65% | 160,771 |
| Sep 25, 2025 | 33.64 | 33.96 | 33.60 | 33.79 | 33.79 | 0.26% | 974,311 |
| Sep 24, 2025 | 33.91 | 33.99 | 33.60 | 33.70 | 33.70 | -0.33% | 1,024,434 |
| Sep 23, 2025 | 33.60 | 33.89 | 33.54 | 33.81 | 33.81 | -0.47% | 143,945 |
| Sep 22, 2025 | 34.11 | 34.43 | 33.58 | 33.97 | 33.97 | 0.09% | 97,936 |
| Sep 19, 2025 | 33.61 | 34.06 | 33.63 | 33.94 | 33.94 | 0.65% | 511,914 |
| Sep 18, 2025 | 33.71 | 33.96 | 33.38 | 33.72 | 33.72 | -0.38% | 175,286 |
| Sep 17, 2025 | 33.52 | 33.97 | 33.63 | 33.85 | 33.85 | 0.55% | 207,989 |
| Sep 16, 2025 | 34.00 | 34.14 | 33.63 | 33.67 | 33.67 | -1.41% | 160,857 |
| Sep 15, 2025 | 34.40 | 34.45 | 34.02 | 34.15 | 34.15 | -0.65% | 217,751 |
| Sep 12, 2025 | 34.38 | 34.50 | 34.24 | 34.37 | 34.37 | -0.19% | 36,070 |
| Sep 11, 2025 | 34.54 | 34.64 | 34.39 | 34.43 | 34.43 | 0.26% | 82,089 |
| Sep 10, 2025 | 34.53 | 34.66 | 34.28 | 34.34 | 34.34 | -0.84% | 1,613,623 |
| Sep 9, 2025 | 34.65 | 34.91 | 34.44 | 34.63 | 34.63 | 0.11% | 190,923 |
| Sep 8, 2025 | 34.84 | 34.84 | 34.50 | 34.60 | 34.60 | -0.62% | 238,297 |
| Sep 5, 2025 | 34.60 | 34.84 | 34.47 | 34.81 | 34.81 | 0.66% | 75,438 |
| Sep 4, 2025 | 34.33 | 34.67 | 34.27 | 34.58 | 34.58 | 1.76% | 243,666 |
| Sep 3, 2025 | 34.00 | 34.21 | 33.87 | 33.99 | 33.99 | 0.34% | 113,540 |
| Sep 2, 2025 | 33.91 | 34.00 | 33.58 | 33.87 | 33.87 | -0.59% | 235,266 |
| Sep 1, 2025 | 34.15 | 34.40 | 33.90 | 34.07 | 34.07 | -0.63% | 77,553 |
| Aug 29, 2025 | 34.26 | 34.45 | 34.12 | 34.29 | 34.29 | 0.07% | 509,827 |
| Aug 28, 2025 | 34.53 | 34.52 | 34.14 | 34.26 | 34.26 | -0.46% | 78,442 |
| Aug 27, 2025 | 34.96 | 34.81 | 34.34 | 34.42 | 34.42 | -1.36% | 94,777 |
| Aug 26, 2025 | 34.76 | 35.02 | 34.62 | 34.90 | 34.90 | 0.51% | 149,518 |
| Aug 25, 2025 | 34.87 | 34.96 | 34.55 | 34.72 | 34.72 | -2.53% | 2,036,533 |
| Aug 22, 2025 | 35.89 | 35.64 | 35.05 | 35.62 | 35.62 | 0.21% | 162,734 |
| Aug 21, 2025 | 35.60 | 35.74 | 35.33 | 35.54 | 35.54 | 0.82% | 87,047 |
| Aug 20, 2025 | 34.74 | 35.44 | 35.00 | 35.25 | 35.25 | 1.28% | 90,871 |
| Aug 19, 2025 | 34.25 | 35.01 | 34.51 | 34.81 | 34.81 | 1.10% | 2,061,217 |
| Aug 18, 2025 | 34.67 | 34.54 | 34.31 | 34.43 | 34.43 | -0.10% | 2,088,614 |
| Aug 15, 2025 | 34.87 | 34.80 | 34.32 | 34.46 | 34.46 | -0.04% | 351,294 |
| Aug 14, 2025 | 34.60 | 34.77 | 34.36 | 34.48 | 34.48 | -1.90% | 336,356 |
| Aug 13, 2025 | 35.01 | 35.64 | 34.28 | 35.14 | 35.14 | 0.69% | 1,436,691 |
| Aug 12, 2025 | 34.98 | 35.08 | 34.75 | 34.90 | 34.90 | -0.28% | 6,185,994 |
| Aug 11, 2025 | 34.78 | 35.12 | 34.70 | 35.00 | 35.00 | 0.55% | 4,572,568 |
| Aug 8, 2025 | 35.25 | 34.93 | 34.55 | 34.81 | 34.81 | -0.86% | 263,528 |
| Aug 7, 2025 | 34.61 | 35.32 | 34.43 | 35.11 | 34.60 | 1.10% | 187,473 |
| Aug 6, 2025 | 34.51 | 35.10 | 34.20 | 34.73 | 34.22 | 1.04% | 791,630 |
| Aug 5, 2025 | 34.44 | 34.47 | 34.28 | 34.37 | 33.87 | -0.25% | 5,770,144 |
| Aug 4, 2025 | 34.24 | 34.53 | 34.17 | 34.46 | 33.95 | 0.03% | 172,777 |
| Aug 1, 2025 | 34.62 | 34.62 | 34.19 | 34.45 | 33.95 | -0.68% | 2,650,220 |
| Jul 31, 2025 | 34.75 | 34.79 | 34.54 | 34.68 | 34.18 | 0.21% | 114,171 |
| Jul 30, 2025 | 34.75 | 34.80 | 34.00 | 34.61 | 34.11 | 0.24% | 175,218 |
| Jul 29, 2025 | 34.17 | 34.77 | 34.23 | 34.53 | 34.03 | 0.25% | 5,151,644 |
| Jul 28, 2025 | 34.75 | 34.99 | 34.35 | 34.44 | 33.94 | -0.49% | 5,064,390 |