Koninklijke Ahold Delhaize N.V. (ADRNY)
OTCMKTS · Delayed Price · Currency is USD
33.86
-0.63 (-1.83%)
Nov 21, 2024, 4:00 PM EST

ADRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202434.1934.1933.8633.8633.86-1.83%196,544
Nov 20, 202434.4734.5734.3034.4934.49-0.40%127,234
Nov 19, 202434.3534.6434.3534.6334.630.52%99,574
Nov 18, 202434.2034.6134.2034.4534.451.77%67,796
Nov 15, 202434.1434.1433.7733.8533.85-0.38%58,684
Nov 14, 202434.0534.3033.9833.9833.98-0.35%47,964
Nov 13, 202434.2334.2333.8634.1034.10-0.32%74,297
Nov 12, 202434.4734.4734.1034.2134.21-1.89%134,145
Nov 11, 202434.8235.0034.7434.8734.870.11%34,787
Nov 8, 202434.8234.9134.6534.8334.830.58%113,028
Nov 7, 202434.6034.7734.5234.6334.630.90%44,439
Nov 6, 202434.0034.5033.9534.3234.321.69%20,879
Nov 5, 202433.4933.7633.2933.7533.750.84%55,775
Nov 4, 202433.5433.6333.4333.4733.470.63%68,022
Nov 1, 202433.0033.3933.0033.2633.260.91%73,383
Oct 31, 202432.8333.0132.7532.9632.96-0.03%126,963
Oct 30, 202433.0933.1932.9232.9732.97-0.85%39,333
Oct 29, 202433.5033.5033.1633.2533.25-0.74%33,036
Oct 28, 202433.5233.6433.5033.5033.500.96%67,845
Oct 25, 202433.1933.3133.1533.1833.180.30%41,348
Oct 24, 202433.0933.1533.0233.0833.080.43%25,855
Oct 23, 202432.8832.9932.8532.9432.94-0.33%50,383
Oct 22, 202432.8233.0632.8233.0533.05-0.24%45,120
Oct 21, 202433.2433.3033.0833.1333.13-0.81%45,371
Oct 18, 202433.2733.5033.2333.4033.400.91%55,491
Oct 17, 202433.1733.2233.0333.1033.100.15%64,227
Oct 16, 202433.0833.2532.7433.0533.05-0.90%713,712
Oct 15, 202432.6233.3832.6233.3533.351.58%573,911
Oct 14, 202433.0133.0132.7732.8332.83-3.81%84,273
Oct 11, 202433.9334.2133.9334.1334.130.35%334,517
Oct 10, 202434.2734.3033.9434.0134.01-0.29%37,461
Oct 9, 202433.8934.2533.8934.1134.110.35%48,899
Oct 8, 202434.0034.0533.9133.9933.990.50%40,272
Oct 7, 202433.9934.0033.7533.8233.820.48%43,095
Oct 4, 202433.5533.6933.5133.6633.66-0.68%20,221
Oct 3, 202433.9034.0433.7433.8933.89-0.64%19,131
Oct 2, 202434.1334.1733.9834.1134.11-1.42%17,723
Oct 1, 202434.5534.6434.3834.6034.600.14%81,664
Sep 30, 202434.8034.8034.4634.5534.55-0.12%22,205
Sep 27, 202434.7834.8534.5834.5934.590.28%27,773
Sep 26, 202434.2734.5334.2434.5034.50-0.39%73,802
Sep 25, 202434.9234.9434.6334.6334.63-0.17%32,800
Sep 24, 202434.4334.7734.4334.6934.690.93%36,728
Sep 23, 202434.2734.4234.2734.3734.371.27%61,639
Sep 20, 202434.0534.1033.7633.9433.94-0.21%26,354
Sep 19, 202433.9634.1433.8934.0134.01-0.82%57,305
Sep 18, 202434.4134.6534.2534.2934.29-0.75%158,738
Sep 17, 202434.5234.6334.4434.5534.550.26%28,616
Sep 16, 202434.4334.5134.4334.4634.460.67%21,218
Sep 13, 202434.2534.3634.0634.2334.230.10%26,390
Sep 12, 202434.0234.2233.9634.2034.200.67%22,180
Sep 11, 202433.9633.9933.7033.9733.97-0.73%28,997
Sep 10, 202434.1534.2234.0534.2234.22-0.64%28,919
Sep 9, 202434.3434.5334.3234.4434.440.32%33,961
Sep 6, 202434.6034.6334.3134.3334.33-20,181
Sep 5, 202434.6234.6634.3334.3334.33-0.38%32,608
Sep 4, 202434.4334.5734.4234.4634.46-0.38%31,447
Sep 3, 202434.6234.6934.5334.5934.590.93%24,728
Aug 30, 202434.1534.3134.1334.2734.270.59%43,466
Aug 29, 202434.2234.2234.0734.0734.07-0.29%19,110
Aug 28, 202434.1034.2134.0134.1734.170.12%26,351
Aug 27, 202434.1934.2634.0934.1334.130.83%40,879
Aug 26, 202433.7433.9533.7333.8533.850.33%13,313
Aug 23, 202433.5933.7533.5633.7433.741.02%28,551
Aug 22, 202433.5333.5333.3633.4033.40-0.45%28,005
Aug 21, 202433.3033.5633.2633.5533.550.57%27,795
Aug 20, 202433.2533.3833.2233.3633.36-0.24%19,858
Aug 19, 202433.2933.4433.2733.4433.441.06%18,307
Aug 16, 202432.9833.1632.9433.0933.090.09%24,597
Aug 15, 202432.8833.1232.8833.0633.060.85%19,611
Aug 14, 202432.6232.8832.5732.7832.780.34%34,673
Aug 13, 202432.5732.6932.3432.6732.670.99%72,644
Aug 12, 202432.4732.5332.3132.3532.35-1.46%68,503
Aug 9, 202432.8933.3532.6532.8332.29-0.64%143,000
Aug 8, 202433.1833.4133.0133.0432.49-0.57%52,745
Aug 7, 202433.0033.6433.0033.2332.684.63%50,914
Aug 6, 202431.8332.1131.7531.7631.23-0.86%36,219
Aug 5, 202432.5832.5831.9832.0431.50-2.48%32,698
Aug 2, 202432.9933.0032.5832.8532.302.50%54,541
Aug 1, 202432.2732.3331.8532.0531.52-0.77%124,579
Jul 31, 202432.2832.4532.1832.3031.76-0.22%66,664
Jul 30, 202432.1532.5432.1532.3731.830.37%35,522
Jul 29, 202432.3432.3932.1532.2531.71-0.74%37,545
Jul 26, 202432.1432.4932.0532.4931.951.66%58,450
Jul 25, 202431.6432.0231.6131.9631.43-0.99%93,099
Jul 24, 202432.2832.4532.1832.2831.740.69%216,140
Jul 23, 202432.3132.3432.0432.0631.53-1.75%118,292
Jul 22, 202432.4632.6332.4132.6332.091.68%29,931
Jul 19, 202432.1332.1632.0132.0931.56-0.74%38,549
Jul 18, 202432.1832.5032.1632.3331.791.60%54,752
Jul 17, 202431.4732.0731.4731.8231.291.86%178,051
Jul 16, 202431.1831.4331.1431.2430.720.42%38,101
Jul 15, 202431.3431.3731.1031.1130.59-0.83%112,966
Jul 12, 202431.4631.5731.3631.3730.850.19%47,005
Jul 11, 202431.5331.6331.3131.3130.790.19%80,765
Jul 10, 202430.9631.3630.9631.2530.732.12%40,129
Jul 9, 202430.5430.6930.4430.6030.090.13%65,466
Jul 8, 202430.6930.6930.5230.5630.05-0.33%30,588
Jul 5, 202430.4730.6630.3830.6630.150.86%35,974
Jul 3, 202430.1430.4030.1430.4029.901.20%16,066