Koninklijke Ahold Delhaize N.V. (AHODF)

AHODF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	36.35	36.35	36.35	36.35	36.35	3.02%	200
Jan 21, 2025	35.28	35.28	35.28	35.28	35.28	3.95%	118
Jan 17, 2025	33.94	33.94	33.94	33.94	33.94	-	93
Jan 16, 2025	33.94	33.94	33.94	33.94	33.94	-	3,843
Jan 15, 2025	33.94	33.94	33.94	33.94	33.94	2.42%	1,482
Jan 14, 2025	33.14	33.14	33.14	33.14	33.14	1.94%	130
Jan 13, 2025	32.51	32.51	32.51	32.51	32.51	-2.19%	542
Jan 10, 2025	33.24	33.24	33.24	33.24	33.24	-	1,911
Jan 8, 2025	33.79	33.79	33.24	33.24	33.24	-2.07%	394
Jan 7, 2025	33.94	33.94	33.94	33.94	33.94	4.74%	397
Jan 6, 2025	32.40	32.40	32.40	32.40	32.40	-	90
Jan 3, 2025	32.40	32.40	32.40	32.40	32.40	-	40
Jan 2, 2025	32.25	32.40	32.25	32.40	32.40	-0.87%	2,140
Dec 31, 2024	32.69	32.69	32.69	32.69	32.69	-	-
Dec 30, 2024	32.69	32.69	32.69	32.69	32.69	-	-
Dec 27, 2024	32.69	32.69	32.69	32.69	32.69	0.34%	162
Dec 26, 2024	32.58	32.58	32.58	32.58	32.58	-	-
Dec 24, 2024	31.60	32.58	31.60	32.58	32.58	-1.99%	728
Dec 23, 2024	33.24	33.24	33.24	33.24	33.24	-	6,935
Dec 20, 2024	33.24	33.24	33.24	33.24	33.24	-	-
Dec 19, 2024	33.24	33.24	33.24	33.24	33.24	-	-
Dec 18, 2024	33.24	33.24	33.24	33.24	33.24	-	-
Dec 17, 2024	33.24	33.24	33.24	33.24	33.24	-	-
Dec 16, 2024	33.24	33.24	33.24	33.24	33.24	-5.82%	151
Dec 13, 2024	35.29	35.29	35.29	35.29	35.29	5.56%	8,892
Dec 12, 2024	33.43	33.43	33.43	33.43	33.43	-1.53%	500
Dec 11, 2024	33.95	33.95	33.95	33.95	33.95	-	68
Dec 10, 2024	33.95	33.95	33.95	33.95	33.95	-	11
Dec 9, 2024	33.95	33.95	33.95	33.95	33.95	-	-
Dec 6, 2024	33.95	33.95	33.95	33.95	33.95	-	15
Dec 5, 2024	33.95	33.95	33.95	33.95	33.95	-	3
Dec 4, 2024	33.95	33.95	33.95	33.95	33.95	-	-
Dec 3, 2024	33.95	33.95	33.95	33.95	33.95	1.80%	197
Dec 2, 2024	33.35	33.35	33.35	33.35	33.35	-0.63%	2,003
Nov 29, 2024	33.56	33.56	33.56	33.56	33.56	-	40
Nov 27, 2024	33.56	33.56	33.56	33.56	33.56	-	-
Nov 26, 2024	33.56	33.56	33.56	33.56	33.56	-	6,746
Nov 25, 2024	33.56	33.56	33.56	33.56	33.56	-	-
Nov 22, 2024	33.56	33.56	33.56	33.56	33.56	-	937
Nov 21, 2024	33.56	33.56	33.56	33.56	33.56	-	-
Nov 20, 2024	33.56	33.56	33.56	33.56	33.56	-	3,314
Nov 19, 2024	33.56	33.56	33.56	33.56	33.56	-3.57%	102
Nov 18, 2024	34.80	34.80	34.80	34.80	34.80	-2.06%	150
Nov 15, 2024	34.43	35.53	34.43	35.53	35.53	3.82%	1,145
Nov 14, 2024	34.23	34.23	34.23	34.23	34.23	-	164
Nov 13, 2024	34.23	34.23	34.23	34.23	34.23	-	81
Nov 12, 2024	34.23	34.23	34.23	34.23	34.23	-	69
Nov 11, 2024	34.23	34.23	34.23	34.23	34.23	-	32
Nov 8, 2024	34.74	34.74	34.23	34.23	34.23	0.66%	595
Nov 7, 2024	34.00	34.00	34.00	34.00	34.00	-	91
Nov 6, 2024	34.00	34.00	34.00	34.00	34.00	2.72%	1,955
Nov 5, 2024	33.10	33.10	33.10	33.10	33.10	1.55%	103
Nov 4, 2024	32.60	32.60	32.60	32.60	32.60	-	-
Nov 1, 2024	32.60	32.60	32.60	32.60	32.60	-	5
Oct 31, 2024	32.60	32.60	32.60	32.60	32.60	-	-
Oct 30, 2024	32.60	32.60	32.60	32.60	32.60	-	-
Oct 29, 2024	32.60	32.60	32.60	32.60	32.60	-	-
Oct 28, 2024	32.60	32.60	32.60	32.60	32.60	-	-
Oct 25, 2024	32.60	32.60	32.60	32.60	32.60	-0.92%	521
Oct 24, 2024	32.90	32.90	32.90	32.90	32.90	-	91
Oct 23, 2024	32.60	32.90	32.60	32.90	32.90	-0.37%	6,312
Oct 22, 2024	33.02	33.02	33.02	33.02	33.02	-	-
Oct 21, 2024	33.02	33.02	33.02	33.02	33.02	-	-
Oct 18, 2024	33.02	33.02	33.02	33.02	33.02	-	3
Oct 17, 2024	33.02	33.02	33.02	33.02	33.02	-0.83%	409
Oct 16, 2024	33.30	33.30	33.30	33.30	33.30	-	-
Oct 15, 2024	33.30	33.30	33.30	33.30	33.30	-	2
Oct 14, 2024	33.30	33.30	33.30	33.30	33.30	-1.51%	103
Oct 11, 2024	33.81	33.81	33.81	33.81	33.81	-1.23%	944
Oct 10, 2024	34.23	34.23	34.23	34.23	34.23	-	-
Oct 9, 2024	34.23	34.23	34.23	34.23	34.23	-	910
Oct 8, 2024	34.23	34.23	34.23	34.23	34.23	-	58
Oct 7, 2024	34.23	34.23	34.23	34.23	34.23	-	2,414
Oct 4, 2024	34.23	34.23	34.23	34.23	34.23	-	-
Oct 3, 2024	34.23	34.23	34.23	34.23	34.23	-	1
Oct 2, 2024	34.23	34.23	34.23	34.23	34.23	-	-
Oct 1, 2024	34.23	34.23	34.23	34.23	34.23	-	-
Sep 30, 2024	34.23	34.23	34.23	34.23	34.23	-	1
Sep 27, 2024	34.23	34.23	34.23	34.23	34.23	-	56
Sep 26, 2024	34.23	34.23	34.23	34.23	34.23	-	33
Sep 25, 2024	34.23	34.23	34.23	34.23	34.23	-	-
Sep 24, 2024	34.23	34.23	34.23	34.23	34.23	-	17,354
Sep 23, 2024	34.23	34.23	34.23	34.23	34.23	-	256
Sep 20, 2024	34.23	34.23	34.23	34.23	34.23	-	-
Sep 19, 2024	34.23	34.23	34.23	34.23	34.23	-	10
Sep 18, 2024	34.23	34.23	34.23	34.23	34.23	-	27
Sep 17, 2024	34.23	34.23	34.23	34.23	34.23	-	35
Sep 16, 2024	34.23	34.23	34.23	34.23	34.23	0.68%	238
Sep 13, 2024	34.00	34.00	34.00	34.00	34.00	0.29%	245
Sep 12, 2024	33.90	33.90	33.90	33.90	33.90	-	52
Sep 11, 2024	33.90	33.90	33.90	33.90	33.90	-	39
Sep 10, 2024	34.12	34.12	33.90	33.90	33.90	-0.15%	293
Sep 9, 2024	34.30	34.30	33.95	33.95	33.95	0.22%	2,706
Sep 6, 2024	33.88	33.88	33.88	33.88	33.88	-	35
Sep 5, 2024	33.88	33.88	33.88	33.88	33.88	-1.90%	174
Sep 4, 2024	34.53	34.53	34.53	34.53	34.53	1.85%	285
Sep 3, 2024	33.90	33.90	33.90	33.90	33.90	-	89
Aug 30, 2024	33.90	33.90	33.90	33.90	33.90	-	9
Aug 29, 2024	33.90	33.90	33.90	33.90	33.90	-	-
Aug 28, 2024	33.90	33.90	33.90	33.90	33.90	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.