Koninklijke Ahold Delhaize N.V. (LON:0RI8)
London · Delayed Price · Currency is GBP · Price in EUR 34.29
+0.03 (0.08%)
At close: Aug 29, 2025
LON:0RI8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.26 | 34.45 | 34.12 | 34.40 | 34.40 | 0.41% | 507,785 |
| 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 |
| Jul 25, 2025 | 34.86 | 34.85 | 34.50 | 34.61 | 34.11 | -0.53% | 258,117 |
| Jul 24, 2025 | 34.95 | 34.92 | 34.65 | 34.80 | 34.29 | 0.52% | 257,010 |
| Jul 23, 2025 | 34.83 | 34.86 | 34.52 | 34.62 | 34.11 | -0.62% | 340,595 |
| Jul 22, 2025 | 35.05 | 35.14 | 34.52 | 34.83 | 34.32 | -0.91% | 828,444 |
| Jul 21, 2025 | 35.48 | 35.34 | 34.95 | 35.15 | 34.64 | -0.66% | 132,449 |
| Jul 18, 2025 | 35.37 | 35.51 | 35.25 | 35.38 | 34.87 | 0.29% | 601,199 |
| Jul 17, 2025 | 35.25 | 35.35 | 35.12 | 35.28 | 34.77 | 0.17% | 163,612 |
| Jul 16, 2025 | 35.28 | 35.30 | 35.11 | 35.22 | 34.71 | 0.05% | 760,583 |
| Jul 15, 2025 | 35.62 | 35.52 | 35.01 | 35.21 | 34.69 | -0.26% | 223,511 |
| Jul 14, 2025 | 35.31 | 35.39 | 34.87 | 35.30 | 34.78 | 0.72% | 321,549 |
| Jul 11, 2025 | 35.40 | 35.55 | 35.03 | 35.04 | 34.53 | -0.79% | 134,524 |
| Jul 10, 2025 | 35.17 | 35.41 | 35.07 | 35.32 | 34.81 | 0.70% | 1,026,295 |
| Jul 9, 2025 | 35.01 | 35.32 | 34.94 | 35.08 | 34.57 | 0.36% | 503,922 |
| Jul 8, 2025 | 36.00 | 36.75 | 34.86 | 34.95 | 34.44 | -2.43% | 1,592,607 |
| Jul 7, 2025 | 35.80 | 35.90 | 35.72 | 35.82 | 35.30 | 0.29% | 282,703 |
| Jul 4, 2025 | 35.54 | 35.91 | 35.00 | 35.72 | 35.20 | 0.83% | 111,314 |
| Jul 3, 2025 | 35.36 | 35.75 | 35.35 | 35.42 | 34.91 | -0.19% | 565,186 |
| Jul 2, 2025 | 35.66 | 35.98 | 35.30 | 35.49 | 34.98 | -0.42% | 567,497 |
| Jul 1, 2025 | 35.71 | 36.51 | 35.00 | 35.64 | 35.12 | 0.31% | 134,019 |
| Jun 30, 2025 | 35.51 | 36.51 | 35.00 | 35.53 | 35.01 | 0.40% | 223,387 |
| Jun 27, 2025 | 35.40 | 36.75 | 35.00 | 35.39 | 34.87 | 0.39% | 122,520 |
| Jun 26, 2025 | 35.38 | 36.51 | 35.00 | 35.25 | 34.74 | -1.56% | 230,213 |
| Jun 25, 2025 | 36.26 | 36.75 | 35.01 | 35.81 | 35.29 | -1.64% | 529,900 |
| Jun 24, 2025 | 36.33 | 36.56 | 35.00 | 36.40 | 35.87 | 0.98% | 530,157 |
| Jun 23, 2025 | 35.79 | 36.24 | 35.00 | 36.05 | 35.53 | 1.61% | 212,892 |