Koninklijke Ahold Delhaize N.V. (AD) Historical Prices

Time Period

Events

NL:AD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	32.87	33.16	32.75	32.75	32.75	+0.71%	2,236,932	0.90
Oct 29, 2026	32.81	33.06	32.40	32.52	32.52	-0.73%	1,458,007	0.59
Oct 28, 2026	32.80	33.00	32.52	32.76	32.76	-0.55%	1,998,469	0.79
Oct 27, 2026	32.80	33.03	32.68	32.94	32.94	-0.15%	1,295,799	0.51
Oct 26, 2026	33.39	33.40	32.95	32.99	32.99	-0.45%	1,306,307	0.51
Oct 23, 2026	32.95	33.45	32.76	33.14	33.14	+0.70%	2,600,385	1.03
Oct 22, 2026	32.57	32.91	32.35	32.91	32.91	+1.26%	1,704,502	0.67
Oct 21, 2026	32.67	32.70	32.37	32.50	32.50	-1.16%	1,955,921	0.76
Oct 20, 2026	32.95	33.20	32.79	32.88	32.88	+0.83%	2,357,961	0.90
Oct 19, 2026	32.35	32.61	32.07	32.61	32.61	+0.77%	1,759,456	0.67
Oct 16, 2026	32.00	32.50	31.93	32.36	32.36	+0.43%	1,791,186	0.68
Oct 15, 2026	32.58	33.01	32.17	32.22	32.22	-0.03%	2,817,069	1.08
Oct 14, 2026	31.72	32.30	31.64	32.23	32.23	+1.96%	2,314,712	0.89
Oct 13, 2026	31.50	31.70	31.20	31.61	31.61	+0.73%	3,309,093	1.27
Oct 12, 2026	32.40	32.44	31.38	31.38	31.38	-2.79%	2,857,066	1.11
Oct 09, 2026	32.44	32.67	32.22	32.28	32.28	+0.47%	1,833,234	0.71
Oct 08, 2026	31.83	32.29	31.83	32.13	32.13	+0.72%	1,989,254	0.77
Oct 07, 2026	31.40	31.94	31.34	31.90	31.90	+1.05%	2,466,730	0.96
Oct 06, 2026	31.70	31.86	31.53	31.57	31.57	+0.35%	1,453,222	0.56
Oct 05, 2026	31.74	31.85	31.30	31.46	31.46	-0.13%	1,951,757	0.76
Oct 02, 2026	31.11	31.85	30.95	31.50	31.50	-0.47%	3,273,734	1.28
Oct 01, 2026	31.55	31.74	31.23	31.65	31.65	-0.63%	2,263,874	0.89
Sep 30, 2026	32.06	32.39	31.85	31.85	31.85	-0.41%	3,590,932	1.42
Sep 29, 2026	32.23	32.28	31.85	31.98	31.98	-1.14%	2,091,372	0.83
Sep 28, 2026	32.09	32.56	32.03	32.35	32.35	+1.86%	2,364,925	0.94
Sep 25, 2026	31.50	31.86	31.45	31.76	31.76	+0.51%	2,088,097	0.82
Sep 24, 2026	31.39	32.14	31.39	31.60	31.60	+1.12%	2,272,666	0.90
Sep 23, 2026	32.10	32.14	31.14	31.25	31.25	-2.62%	2,461,199	0.98
Sep 22, 2026	32.07	32.30	32.00	32.09	32.09	+0.44%	1,963,440	0.78
Sep 21, 2026	31.58	32.01	31.45	31.95	31.95	+1.11%	1,386,419	0.54
Sep 18, 2026	31.96	32.09	31.60	31.60	31.60	-1.22%	4,801,605	1.91
Sep 17, 2026	32.31	32.37	31.78	31.99	31.99	-0.44%	2,659,937	1.05
Sep 16, 2026	31.89	32.13	31.57	32.13	32.13	+0.53%	2,315,921	0.90
Sep 15, 2026	31.65	31.96	31.62	31.96	31.96	+0.53%	1,933,358	0.73
Sep 14, 2026	30.93	31.80	30.93	31.79	31.79	+3.25%	1,882,895	0.71
Sep 11, 2026	31.13	31.22	30.79	30.79	30.79	-0.48%	2,375,095	0.90
Sep 10, 2026	30.99	31.24	30.89	30.94	30.94	-0.06%	1,801,276	0.68
Sep 09, 2026	31.11	31.31	30.90	30.96	30.96	-0.99%	2,655,655	1.01
Sep 08, 2026	31.31	31.69	31.21	31.27	31.27	+0.55%	2,014,318	0.77
Sep 07, 2026	31.48	31.64	31.10	31.10	31.10	-1.77%	1,442,565	0.55
Sep 04, 2026	31.23	31.67	31.06	31.66	31.66	+1.64%	3,327,408	1.27
Sep 03, 2026	30.69	31.21	30.67	31.15	31.15	+1.60%	3,003,141	1.16
Sep 02, 2026	30.84	30.93	30.53	30.66	30.66	-0.58%	2,814,055	1.09
Sep 01, 2026	30.66	31.06	30.48	30.84	30.84	+0.62%	2,800,740	1.07
Aug 31, 2026	30.60	30.75	30.47	30.65	30.65	+0.26%	3,571,374	1.38
Aug 28, 2026	30.60	30.69	30.34	30.57	30.57	+0.03%	2,446,145	0.94
Aug 27, 2026	30.88	30.96	30.34	30.56	30.56	-1.23%	2,405,550	0.93
Aug 26, 2026	31.29	31.32	30.90	30.94	30.94	-0.80%	1,814,579	0.69
Aug 25, 2026	31.28	31.44	31.02	31.19	31.19	-0.61%	1,675,992	0.63
Aug 24, 2026	31.02	31.38	30.97	31.38	31.38	+1.10%	2,007,335	0.76

Koninklijke Ahold Delhaize N.V. historical prices

Koninklijke Ahold Delhaize N.V. (AD) Historical Prices

Become an Expert with TipRanks Premium