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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 21, 2024 | 34.19 | 34.19 | 33.86 | 33.86 | 33.86 | -1.83% | 196,544 |
Nov 20, 2024 | 34.47 | 34.57 | 34.30 | 34.49 | 34.49 | -0.40% | 127,234 |
Nov 19, 2024 | 34.35 | 34.64 | 34.35 | 34.63 | 34.63 | 0.52% | 99,574 |
Nov 18, 2024 | 34.20 | 34.61 | 34.20 | 34.45 | 34.45 | 1.77% | 67,796 |
Nov 15, 2024 | 34.14 | 34.14 | 33.77 | 33.85 | 33.85 | -0.38% | 58,684 |
Nov 14, 2024 | 34.05 | 34.30 | 33.98 | 33.98 | 33.98 | -0.35% | 47,964 |
Nov 13, 2024 | 34.23 | 34.23 | 33.86 | 34.10 | 34.10 | -0.32% | 74,297 |
Nov 12, 2024 | 34.47 | 34.47 | 34.10 | 34.21 | 34.21 | -1.89% | 134,145 |
Nov 11, 2024 | 34.82 | 35.00 | 34.74 | 34.87 | 34.87 | 0.11% | 34,787 |
Nov 8, 2024 | 34.82 | 34.91 | 34.65 | 34.83 | 34.83 | 0.58% | 113,028 |
Nov 7, 2024 | 34.60 | 34.77 | 34.52 | 34.63 | 34.63 | 0.90% | 44,439 |
Nov 6, 2024 | 34.00 | 34.50 | 33.95 | 34.32 | 34.32 | 1.69% | 20,879 |
Nov 5, 2024 | 33.49 | 33.76 | 33.29 | 33.75 | 33.75 | 0.84% | 55,775 |
Nov 4, 2024 | 33.54 | 33.63 | 33.43 | 33.47 | 33.47 | 0.63% | 68,022 |
Nov 1, 2024 | 33.00 | 33.39 | 33.00 | 33.26 | 33.26 | 0.91% | 73,383 |
Oct 31, 2024 | 32.83 | 33.01 | 32.75 | 32.96 | 32.96 | -0.03% | 126,963 |
Oct 30, 2024 | 33.09 | 33.19 | 32.92 | 32.97 | 32.97 | -0.85% | 39,333 |
Oct 29, 2024 | 33.50 | 33.50 | 33.16 | 33.25 | 33.25 | -0.74% | 33,036 |
Oct 28, 2024 | 33.52 | 33.64 | 33.50 | 33.50 | 33.50 | 0.96% | 67,845 |
Oct 25, 2024 | 33.19 | 33.31 | 33.15 | 33.18 | 33.18 | 0.30% | 41,348 |
Oct 24, 2024 | 33.09 | 33.15 | 33.02 | 33.08 | 33.08 | 0.43% | 25,855 |
Oct 23, 2024 | 32.88 | 32.99 | 32.85 | 32.94 | 32.94 | -0.33% | 50,383 |
Oct 22, 2024 | 32.82 | 33.06 | 32.82 | 33.05 | 33.05 | -0.24% | 45,120 |
Oct 21, 2024 | 33.24 | 33.30 | 33.08 | 33.13 | 33.13 | -0.81% | 45,371 |
Oct 18, 2024 | 33.27 | 33.50 | 33.23 | 33.40 | 33.40 | 0.91% | 55,491 |
Oct 17, 2024 | 33.17 | 33.22 | 33.03 | 33.10 | 33.10 | 0.15% | 64,227 |
Oct 16, 2024 | 33.08 | 33.25 | 32.74 | 33.05 | 33.05 | -0.90% | 713,712 |
Oct 15, 2024 | 32.62 | 33.38 | 32.62 | 33.35 | 33.35 | 1.58% | 573,911 |
Oct 14, 2024 | 33.01 | 33.01 | 32.77 | 32.83 | 32.83 | -3.81% | 84,273 |
Oct 11, 2024 | 33.93 | 34.21 | 33.93 | 34.13 | 34.13 | 0.35% | 334,517 |
Oct 10, 2024 | 34.27 | 34.30 | 33.94 | 34.01 | 34.01 | -0.29% | 37,461 |
Oct 9, 2024 | 33.89 | 34.25 | 33.89 | 34.11 | 34.11 | 0.35% | 48,899 |
Oct 8, 2024 | 34.00 | 34.05 | 33.91 | 33.99 | 33.99 | 0.50% | 40,272 |
Oct 7, 2024 | 33.99 | 34.00 | 33.75 | 33.82 | 33.82 | 0.48% | 43,095 |
Oct 4, 2024 | 33.55 | 33.69 | 33.51 | 33.66 | 33.66 | -0.68% | 20,221 |
Oct 3, 2024 | 33.90 | 34.04 | 33.74 | 33.89 | 33.89 | -0.64% | 19,131 |
Oct 2, 2024 | 34.13 | 34.17 | 33.98 | 34.11 | 34.11 | -1.42% | 17,723 |
Oct 1, 2024 | 34.55 | 34.64 | 34.38 | 34.60 | 34.60 | 0.14% | 81,664 |
Sep 30, 2024 | 34.80 | 34.80 | 34.46 | 34.55 | 34.55 | -0.12% | 22,205 |
Sep 27, 2024 | 34.78 | 34.85 | 34.58 | 34.59 | 34.59 | 0.28% | 27,773 |
Sep 26, 2024 | 34.27 | 34.53 | 34.24 | 34.50 | 34.50 | -0.39% | 73,802 |
Sep 25, 2024 | 34.92 | 34.94 | 34.63 | 34.63 | 34.63 | -0.17% | 32,800 |
Sep 24, 2024 | 34.43 | 34.77 | 34.43 | 34.69 | 34.69 | 0.93% | 36,728 |
Sep 23, 2024 | 34.27 | 34.42 | 34.27 | 34.37 | 34.37 | 1.27% | 61,639 |
Sep 20, 2024 | 34.05 | 34.10 | 33.76 | 33.94 | 33.94 | -0.21% | 26,354 |
Sep 19, 2024 | 33.96 | 34.14 | 33.89 | 34.01 | 34.01 | -0.82% | 57,305 |
Sep 18, 2024 | 34.41 | 34.65 | 34.25 | 34.29 | 34.29 | -0.75% | 158,738 |
Sep 17, 2024 | 34.52 | 34.63 | 34.44 | 34.55 | 34.55 | 0.26% | 28,616 |
Sep 16, 2024 | 34.43 | 34.51 | 34.43 | 34.46 | 34.46 | 0.67% | 21,218 |
Sep 13, 2024 | 34.25 | 34.36 | 34.06 | 34.23 | 34.23 | 0.10% | 26,390 |
Sep 12, 2024 | 34.02 | 34.22 | 33.96 | 34.20 | 34.20 | 0.67% | 22,180 |
Sep 11, 2024 | 33.96 | 33.99 | 33.70 | 33.97 | 33.97 | -0.73% | 28,997 |
Sep 10, 2024 | 34.15 | 34.22 | 34.05 | 34.22 | 34.22 | -0.64% | 28,919 |
Sep 9, 2024 | 34.34 | 34.53 | 34.32 | 34.44 | 34.44 | 0.32% | 33,961 |
Sep 6, 2024 | 34.60 | 34.63 | 34.31 | 34.33 | 34.33 | - | 20,181 |
Sep 5, 2024 | 34.62 | 34.66 | 34.33 | 34.33 | 34.33 | -0.38% | 32,608 |
Sep 4, 2024 | 34.43 | 34.57 | 34.42 | 34.46 | 34.46 | -0.38% | 31,447 |
Sep 3, 2024 | 34.62 | 34.69 | 34.53 | 34.59 | 34.59 | 0.93% | 24,728 |
Aug 30, 2024 | 34.15 | 34.31 | 34.13 | 34.27 | 34.27 | 0.59% | 43,466 |
Aug 29, 2024 | 34.22 | 34.22 | 34.07 | 34.07 | 34.07 | -0.29% | 19,110 |
Aug 28, 2024 | 34.10 | 34.21 | 34.01 | 34.17 | 34.17 | 0.12% | 26,351 |
Aug 27, 2024 | 34.19 | 34.26 | 34.09 | 34.13 | 34.13 | 0.83% | 40,879 |
Aug 26, 2024 | 33.74 | 33.95 | 33.73 | 33.85 | 33.85 | 0.33% | 13,313 |
Aug 23, 2024 | 33.59 | 33.75 | 33.56 | 33.74 | 33.74 | 1.02% | 28,551 |
Aug 22, 2024 | 33.53 | 33.53 | 33.36 | 33.40 | 33.40 | -0.45% | 28,005 |
Aug 21, 2024 | 33.30 | 33.56 | 33.26 | 33.55 | 33.55 | 0.57% | 27,795 |
Aug 20, 2024 | 33.25 | 33.38 | 33.22 | 33.36 | 33.36 | -0.24% | 19,858 |
Aug 19, 2024 | 33.29 | 33.44 | 33.27 | 33.44 | 33.44 | 1.06% | 18,307 |
Aug 16, 2024 | 32.98 | 33.16 | 32.94 | 33.09 | 33.09 | 0.09% | 24,597 |
Aug 15, 2024 | 32.88 | 33.12 | 32.88 | 33.06 | 33.06 | 0.85% | 19,611 |
Aug 14, 2024 | 32.62 | 32.88 | 32.57 | 32.78 | 32.78 | 0.34% | 34,673 |
Aug 13, 2024 | 32.57 | 32.69 | 32.34 | 32.67 | 32.67 | 0.99% | 72,644 |
Aug 12, 2024 | 32.47 | 32.53 | 32.31 | 32.35 | 32.35 | -1.46% | 68,503 |
Aug 9, 2024 | 32.89 | 33.35 | 32.65 | 32.83 | 32.29 | -0.64% | 143,000 |
Aug 8, 2024 | 33.18 | 33.41 | 33.01 | 33.04 | 32.49 | -0.57% | 52,745 |
Aug 7, 2024 | 33.00 | 33.64 | 33.00 | 33.23 | 32.68 | 4.63% | 50,914 |
Aug 6, 2024 | 31.83 | 32.11 | 31.75 | 31.76 | 31.23 | -0.86% | 36,219 |
Aug 5, 2024 | 32.58 | 32.58 | 31.98 | 32.04 | 31.50 | -2.48% | 32,698 |
Aug 2, 2024 | 32.99 | 33.00 | 32.58 | 32.85 | 32.30 | 2.50% | 54,541 |
Aug 1, 2024 | 32.27 | 32.33 | 31.85 | 32.05 | 31.52 | -0.77% | 124,579 |
Jul 31, 2024 | 32.28 | 32.45 | 32.18 | 32.30 | 31.76 | -0.22% | 66,664 |
Jul 30, 2024 | 32.15 | 32.54 | 32.15 | 32.37 | 31.83 | 0.37% | 35,522 |
Jul 29, 2024 | 32.34 | 32.39 | 32.15 | 32.25 | 31.71 | -0.74% | 37,545 |
Jul 26, 2024 | 32.14 | 32.49 | 32.05 | 32.49 | 31.95 | 1.66% | 58,450 |
Jul 25, 2024 | 31.64 | 32.02 | 31.61 | 31.96 | 31.43 | -0.99% | 93,099 |
Jul 24, 2024 | 32.28 | 32.45 | 32.18 | 32.28 | 31.74 | 0.69% | 216,140 |
Jul 23, 2024 | 32.31 | 32.34 | 32.04 | 32.06 | 31.53 | -1.75% | 118,292 |
Jul 22, 2024 | 32.46 | 32.63 | 32.41 | 32.63 | 32.09 | 1.68% | 29,931 |
Jul 19, 2024 | 32.13 | 32.16 | 32.01 | 32.09 | 31.56 | -0.74% | 38,549 |
Jul 18, 2024 | 32.18 | 32.50 | 32.16 | 32.33 | 31.79 | 1.60% | 54,752 |
Jul 17, 2024 | 31.47 | 32.07 | 31.47 | 31.82 | 31.29 | 1.86% | 178,051 |
Jul 16, 2024 | 31.18 | 31.43 | 31.14 | 31.24 | 30.72 | 0.42% | 38,101 |
Jul 15, 2024 | 31.34 | 31.37 | 31.10 | 31.11 | 30.59 | -0.83% | 112,966 |
Jul 12, 2024 | 31.46 | 31.57 | 31.36 | 31.37 | 30.85 | 0.19% | 47,005 |
Jul 11, 2024 | 31.53 | 31.63 | 31.31 | 31.31 | 30.79 | 0.19% | 80,765 |
Jul 10, 2024 | 30.96 | 31.36 | 30.96 | 31.25 | 30.73 | 2.12% | 40,129 |
Jul 9, 2024 | 30.54 | 30.69 | 30.44 | 30.60 | 30.09 | 0.13% | 65,466 |
Jul 8, 2024 | 30.69 | 30.69 | 30.52 | 30.56 | 30.05 | -0.33% | 30,588 |
Jul 5, 2024 | 30.47 | 30.66 | 30.38 | 30.66 | 30.15 | 0.86% | 35,974 |
Jul 3, 2024 | 30.14 | 30.40 | 30.14 | 30.40 | 29.90 | 1.20% | 16,066 |