Koninklijke Ahold Delhaize N.V. (ADRNY)
OTCMKTS
· Delayed Price · Currency is USD
40.79
+0.19 (0.47%)
Apr 28, 2025, 4:00 PM EDT
ADRNY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 40.45 | 40.74 | 40.45 | 40.74 | - | 0.34% | 2,780 |
Apr 25, 2025 | 40.57 | 40.77 | 40.46 | 40.60 | 40.60 | -0.42% | 41,558 |
Apr 24, 2025 | 40.75 | 40.90 | 40.67 | 40.77 | 40.77 | 0.67% | 46,699 |
Apr 23, 2025 | 40.41 | 40.86 | 40.24 | 40.50 | 40.50 | -0.47% | 43,298 |
Apr 22, 2025 | 40.54 | 40.99 | 40.52 | 40.69 | 40.69 | 2.96% | 96,510 |
Apr 21, 2025 | 39.41 | 39.77 | 39.31 | 39.52 | 39.52 | 0.46% | 72,366 |
Apr 17, 2025 | 39.08 | 39.42 | 38.60 | 39.34 | 39.34 | 1.50% | 278,686 |
Apr 16, 2025 | 39.06 | 39.12 | 38.70 | 38.76 | 38.76 | 0.52% | 444,070 |
Apr 15, 2025 | 38.53 | 38.78 | 38.45 | 38.56 | 38.56 | 0.73% | 58,631 |
Apr 14, 2025 | 38.00 | 38.60 | 37.53 | 38.28 | 38.28 | -0.23% | 31,948 |
Apr 11, 2025 | 37.65 | 38.44 | 37.65 | 38.37 | 37.68 | 1.78% | 75,894 |
Apr 10, 2025 | 36.86 | 37.74 | 36.75 | 37.70 | 37.02 | 1.48% | 72,811 |
Apr 9, 2025 | 35.75 | 37.63 | 35.75 | 37.15 | 36.48 | 2.85% | 61,537 |
Apr 8, 2025 | 36.25 | 36.65 | 36.02 | 36.12 | 35.47 | 0.87% | 90,634 |
Apr 7, 2025 | 35.70 | 36.61 | 35.62 | 35.81 | 35.16 | -4.79% | 76,795 |
Apr 4, 2025 | 38.45 | 38.45 | 37.42 | 37.61 | 36.93 | -2.49% | 52,214 |
Apr 3, 2025 | 38.79 | 38.94 | 38.57 | 38.57 | 37.87 | 3.13% | 41,657 |
Apr 2, 2025 | 37.47 | 37.50 | 37.20 | 37.40 | 36.72 | 0.21% | 31,564 |
Apr 1, 2025 | 37.32 | 37.46 | 37.17 | 37.32 | 36.65 | -0.16% | 33,577 |
Mar 31, 2025 | 37.28 | 37.48 | 37.21 | 37.38 | 36.71 | 0.30% | 59,021 |
Mar 28, 2025 | 37.11 | 37.43 | 37.11 | 37.27 | 36.60 | 1.50% | 110,111 |
Mar 27, 2025 | 36.85 | 36.92 | 36.70 | 36.72 | 36.06 | -0.03% | 26,537 |
Mar 26, 2025 | 36.58 | 36.92 | 36.58 | 36.73 | 36.07 | -0.40% | 53,452 |
Mar 25, 2025 | 36.95 | 37.02 | 36.80 | 36.88 | 36.21 | 0.67% | 34,560 |
Mar 24, 2025 | 36.70 | 36.74 | 36.54 | 36.63 | 35.97 | -0.62% | 30,350 |
Mar 21, 2025 | 36.79 | 36.97 | 36.73 | 36.86 | 36.19 | -0.46% | 45,209 |
Mar 20, 2025 | 36.86 | 37.11 | 36.83 | 37.03 | 36.36 | 0.16% | 49,884 |
Mar 19, 2025 | 36.77 | 37.01 | 36.77 | 36.97 | 36.30 | -0.83% | 31,845 |
Mar 18, 2025 | 37.05 | 37.29 | 37.00 | 37.28 | 36.61 | -0.11% | 40,888 |
Mar 17, 2025 | 37.14 | 37.37 | 37.14 | 37.32 | 36.65 | 1.55% | 38,169 |
Mar 14, 2025 | 36.74 | 36.84 | 36.57 | 36.75 | 36.09 | -0.68% | 62,881 |
Mar 13, 2025 | 36.76 | 37.15 | 36.70 | 37.00 | 36.33 | 0.57% | 82,890 |
Mar 12, 2025 | 36.89 | 37.01 | 36.61 | 36.79 | 36.13 | -0.24% | 1,106,431 |
Mar 11, 2025 | 37.63 | 37.64 | 36.84 | 36.88 | 36.21 | -1.55% | 617,088 |
Mar 10, 2025 | 37.51 | 37.67 | 37.40 | 37.46 | 36.78 | 1.27% | 297,812 |
Mar 7, 2025 | 36.70 | 37.19 | 36.70 | 36.99 | 36.32 | 1.96% | 71,697 |
Mar 6, 2025 | 36.48 | 36.71 | 36.21 | 36.28 | 35.62 | -0.41% | 127,853 |
Mar 5, 2025 | 36.40 | 36.59 | 36.27 | 36.43 | 35.77 | -0.30% | 33,952 |
Mar 4, 2025 | 35.86 | 36.72 | 35.85 | 36.54 | 35.88 | 2.93% | 208,678 |
Mar 3, 2025 | 35.55 | 35.79 | 35.41 | 35.50 | 34.86 | 0.80% | 44,466 |
Feb 28, 2025 | 35.37 | 35.39 | 35.10 | 35.22 | 34.58 | -0.14% | 42,878 |
Feb 27, 2025 | 35.47 | 35.49 | 35.25 | 35.27 | 34.63 | -1.84% | 30,881 |
Feb 26, 2025 | 36.20 | 36.23 | 35.85 | 35.93 | 35.28 | -1.56% | 222,521 |
Feb 25, 2025 | 36.36 | 36.52 | 36.32 | 36.50 | 35.84 | 3.08% | 56,560 |
Feb 24, 2025 | 35.30 | 35.58 | 35.22 | 35.41 | 34.77 | 0.34% | 35,265 |
Feb 21, 2025 | 35.19 | 35.29 | 35.07 | 35.29 | 34.65 | 0.28% | 23,982 |
Feb 20, 2025 | 35.01 | 35.19 | 34.80 | 35.19 | 34.55 | -0.11% | 60,458 |
Feb 19, 2025 | 35.16 | 35.35 | 35.15 | 35.23 | 34.59 | -0.76% | 69,704 |
Feb 18, 2025 | 35.66 | 35.66 | 35.48 | 35.50 | 34.86 | -0.75% | 401,607 |
Feb 14, 2025 | 35.96 | 35.96 | 35.62 | 35.77 | 35.12 | -0.64% | 65,218 |