Koninklijke Ahold Delhaize N.V. (VIE:AD)
Austria · Delayed Price · Currency is EUR 35.33
-0.03 (-0.08%)
At close: Dec 4, 2025
VIE:AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.89 | 34.94 | 34.80 | 34.94 | - | -1.10% | - |
| Dec 4, 2025 | 35.40 | 35.49 | 35.32 | 35.33 | 35.33 | -0.08% | 20 |
| Dec 3, 2025 | 35.64 | 35.64 | 35.36 | 35.36 | 35.36 | -1.17% | - |
| Dec 2, 2025 | 35.91 | 36.01 | 35.78 | 35.78 | 35.78 | -0.36% | 300 |
| Dec 1, 2025 | 35.75 | 35.93 | 35.75 | 35.91 | 35.91 | 0.59% | - |
| Nov 28, 2025 | 35.67 | 35.76 | 35.66 | 35.70 | 35.70 | 0.28% | - |
| Nov 27, 2025 | 35.46 | 35.60 | 35.40 | 35.60 | 35.60 | 0.48% | - |
| Nov 26, 2025 | 35.60 | 35.60 | 35.16 | 35.43 | 35.43 | 0.20% | - |
| Nov 25, 2025 | 35.20 | 35.36 | 35.20 | 35.36 | 35.36 | 0.60% | - |
| Nov 24, 2025 | 35.27 | 35.27 | 35.07 | 35.15 | 35.15 | -0.14% | - |
| Nov 21, 2025 | 34.94 | 35.20 | 34.94 | 35.20 | 35.20 | 0.63% | - |
| Nov 20, 2025 | 34.81 | 34.98 | 34.80 | 34.98 | 34.98 | 0.20% | - |
| Nov 19, 2025 | 35.45 | 35.45 | 34.90 | 34.91 | 34.91 | -1.58% | - |
| Nov 18, 2025 | 35.99 | 35.99 | 35.40 | 35.47 | 35.47 | -1.50% | - |
| Nov 17, 2025 | 36.27 | 36.27 | 35.92 | 36.01 | 36.01 | -0.52% | - |
| Nov 14, 2025 | 36.10 | 36.36 | 36.10 | 36.20 | 36.20 | -0.33% | - |
| Nov 13, 2025 | 36.37 | 36.37 | 36.25 | 36.32 | 36.32 | 0.50% | - |
| Nov 12, 2025 | 36.33 | 36.33 | 36.13 | 36.14 | 36.14 | -0.69% | - |
| Nov 11, 2025 | 36.20 | 36.39 | 36.12 | 36.39 | 36.39 | 1.34% | - |
| Nov 10, 2025 | 35.85 | 35.95 | 35.85 | 35.91 | 35.91 | 0.73% | - |
| Nov 7, 2025 | 36.17 | 36.17 | 35.65 | 35.65 | 35.65 | -1.76% | - |
| Nov 6, 2025 | 35.59 | 36.29 | 35.59 | 36.29 | 36.29 | -0.25% | - |
| Nov 5, 2025 | 37.16 | 37.16 | 36.22 | 36.38 | 36.38 | 2.83% | - |
| Nov 4, 2025 | 35.31 | 35.38 | 35.11 | 35.38 | 35.38 | 0.20% | - |
| Nov 3, 2025 | 35.53 | 35.53 | 35.31 | 35.31 | 35.31 | -0.79% | - |
| Oct 31, 2025 | 35.99 | 35.99 | 35.59 | 35.59 | 35.59 | -0.64% | - |
| Oct 30, 2025 | 36.52 | 36.52 | 35.80 | 35.82 | 35.82 | -0.53% | - |
| Oct 29, 2025 | 36.29 | 36.34 | 36.01 | 36.01 | 36.01 | -0.44% | - |
| Oct 28, 2025 | 36.80 | 36.80 | 36.07 | 36.17 | 36.17 | -1.58% | - |
| Oct 27, 2025 | 36.37 | 36.76 | 36.37 | 36.75 | 36.75 | -0.46% | - |
| Oct 24, 2025 | 36.83 | 36.92 | 36.72 | 36.92 | 36.92 | 0.03% | - |
| Oct 23, 2025 | 36.79 | 36.91 | 36.79 | 36.91 | 36.91 | -0.03% | - |
| Oct 22, 2025 | 36.99 | 36.99 | 36.82 | 36.92 | 36.92 | 0.03% | - |
| Oct 21, 2025 | 36.83 | 36.91 | 36.83 | 36.91 | 36.91 | 0.41% | - |
| Oct 20, 2025 | 36.88 | 36.88 | 36.76 | 36.76 | 36.76 | -0.03% | - |
| Oct 17, 2025 | 36.48 | 36.77 | 36.48 | 36.77 | 36.77 | 1.13% | - |
| Oct 16, 2025 | 36.25 | 36.36 | 36.25 | 36.36 | 36.36 | 1.59% | - |
| Oct 15, 2025 | 35.71 | 35.79 | 35.66 | 35.79 | 35.79 | -0.03% | - |
| Oct 14, 2025 | 36.57 | 36.57 | 35.80 | 35.80 | 35.80 | 0.08% | - |
| Oct 13, 2025 | 35.82 | 35.97 | 35.77 | 35.77 | 35.77 | -0.58% | - |
| Oct 10, 2025 | 35.69 | 36.12 | 35.69 | 35.98 | 35.98 | 2.30% | - |
| Oct 9, 2025 | 34.97 | 35.17 | 34.94 | 35.17 | 35.17 | 0.34% | - |
| Oct 8, 2025 | 34.87 | 35.05 | 34.79 | 35.05 | 35.05 | 1.62% | - |
| Oct 7, 2025 | 34.75 | 34.75 | 34.40 | 34.49 | 34.49 | -0.49% | - |
| Oct 6, 2025 | 34.41 | 34.66 | 34.41 | 34.66 | 34.66 | 1.26% | - |
| Oct 3, 2025 | 34.43 | 34.43 | 34.20 | 34.23 | 34.23 | -0.03% | - |
| Oct 2, 2025 | 34.24 | 34.30 | 34.24 | 34.24 | 34.24 | -0.52% | - |
| Oct 1, 2025 | 34.53 | 34.66 | 34.42 | 34.42 | 34.42 | 0.79% | - |
| Sep 30, 2025 | 34.21 | 34.21 | 33.93 | 34.15 | 34.15 | 0.18% | - |
| Sep 29, 2025 | 34.05 | 34.12 | 34.05 | 34.09 | 34.09 | -0.03% | - |