Koninklijke Ahold Delhaize N.V. (AMS:AD)
Netherlands
· Delayed Price · Currency is EUR 35.01
+0.32 (0.92%)
At close: Dec 5, 2025
AMS:AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.70 | 35.15 | 34.70 | 35.01 | 35.01 | 0.92% | 1,280,719 |
| Dec 4, 2025 | 35.12 | 35.52 | 34.47 | 34.69 | 34.69 | -1.81% | 2,506,720 |
| Dec 3, 2025 | 35.70 | 35.84 | 35.28 | 35.33 | 35.33 | -1.29% | 1,550,594 |
| Dec 2, 2025 | 35.95 | 36.07 | 35.54 | 35.79 | 35.79 | -0.17% | 1,430,758 |
| Dec 1, 2025 | 35.54 | 35.95 | 35.54 | 35.85 | 35.85 | 0.56% | 1,304,411 |
| Nov 28, 2025 | 35.64 | 35.80 | 35.53 | 35.65 | 35.65 | -0.06% | 1,126,498 |
| Nov 27, 2025 | 35.47 | 35.69 | 35.38 | 35.67 | 35.67 | 0.34% | 740,486 |
| Nov 26, 2025 | 35.33 | 35.55 | 35.09 | 35.55 | 35.55 | 0.23% | 1,642,693 |
| Nov 25, 2025 | 35.01 | 35.57 | 35.00 | 35.47 | 35.47 | 0.68% | 1,482,127 |
| Nov 24, 2025 | 35.31 | 35.33 | 35.03 | 35.23 | 35.23 | -0.25% | 4,072,578 |
| Nov 21, 2025 | 35.05 | 35.40 | 34.81 | 35.32 | 35.32 | 1.23% | 1,921,650 |
| Nov 20, 2025 | 34.82 | 35.06 | 34.63 | 34.89 | 34.89 | 0.23% | 1,990,942 |
| Nov 19, 2025 | 35.44 | 35.45 | 34.51 | 34.81 | 34.81 | -1.92% | 2,260,916 |
| Nov 18, 2025 | 35.75 | 36.03 | 35.38 | 35.49 | 35.49 | -1.25% | 1,745,568 |
| Nov 17, 2025 | 36.21 | 36.27 | 35.86 | 35.94 | 35.94 | -0.64% | 1,079,552 |
| Nov 14, 2025 | 36.39 | 36.54 | 36.10 | 36.17 | 36.17 | -0.63% | 1,399,585 |
| Nov 13, 2025 | 36.19 | 36.45 | 36.19 | 36.40 | 36.40 | 0.66% | 1,371,283 |
| Nov 12, 2025 | 36.20 | 36.32 | 36.07 | 36.16 | 36.16 | -0.14% | 1,792,003 |
| Nov 11, 2025 | 36.18 | 36.44 | 35.98 | 36.21 | 36.21 | 0.67% | 1,156,132 |
| Nov 10, 2025 | 35.88 | 36.05 | 35.78 | 35.97 | 35.97 | -0.03% | 1,083,458 |
| Nov 7, 2025 | 36.23 | 36.28 | 35.56 | 35.98 | 35.98 | -0.53% | 1,839,733 |
| Nov 6, 2025 | 35.79 | 36.41 | 35.74 | 36.17 | 36.17 | 0.67% | 1,748,948 |
| Nov 5, 2025 | 36.79 | 37.30 | 35.62 | 35.93 | 35.93 | 0.73% | 2,549,867 |
| Nov 4, 2025 | 35.35 | 35.67 | 35.03 | 35.67 | 35.67 | 0.93% | 1,737,274 |
| Nov 3, 2025 | 35.54 | 35.59 | 35.23 | 35.34 | 35.34 | -0.48% | 1,024,756 |
| Oct 31, 2025 | 36.07 | 36.07 | 35.51 | 35.51 | 35.51 | -1.00% | 1,712,491 |
| Oct 30, 2025 | 36.08 | 36.17 | 35.68 | 35.87 | 35.87 | -0.44% | 1,379,869 |
| Oct 29, 2025 | 36.18 | 36.37 | 35.96 | 36.03 | 36.03 | -0.93% | 1,593,168 |
| Oct 28, 2025 | 36.67 | 36.81 | 35.96 | 36.37 | 36.37 | -0.85% | 1,445,389 |
| Oct 27, 2025 | 36.75 | 36.80 | 36.52 | 36.68 | 36.68 | -0.43% | 1,190,842 |
| Oct 24, 2025 | 36.74 | 36.95 | 36.64 | 36.84 | 36.84 | 0.14% | 885,012 |
| Oct 23, 2025 | 36.88 | 36.97 | 36.69 | 36.79 | 36.79 | -1.13% | 1,735,986 |
| Oct 22, 2025 | 37.00 | 37.21 | 36.76 | 37.21 | 37.21 | 1.09% | 1,356,557 |
| Oct 21, 2025 | 36.85 | 36.95 | 36.73 | 36.81 | 36.81 | 0.19% | 801,274 |
| Oct 20, 2025 | 36.88 | 36.98 | 36.62 | 36.74 | 36.74 | -0.60% | 1,177,442 |
| Oct 17, 2025 | 36.56 | 37.01 | 36.26 | 36.96 | 36.96 | 1.20% | 2,074,735 |
| Oct 16, 2025 | 36.23 | 36.52 | 36.04 | 36.52 | 36.52 | 1.87% | 1,734,220 |
| Oct 15, 2025 | 35.63 | 36.03 | 35.55 | 35.85 | 35.85 | 0.34% | 1,762,885 |
| Oct 14, 2025 | 36.12 | 36.26 | 35.73 | 35.73 | 35.73 | -0.75% | 2,725,816 |
| Oct 13, 2025 | 35.94 | 36.11 | 35.75 | 36.00 | 36.00 | 0.73% | 1,599,368 |
| Oct 10, 2025 | 35.62 | 36.20 | 35.62 | 35.74 | 35.74 | 0.99% | 3,205,200 |
| Oct 9, 2025 | 34.90 | 35.39 | 34.89 | 35.39 | 35.39 | 1.26% | 1,776,615 |
| Oct 8, 2025 | 34.69 | 35.11 | 34.63 | 34.95 | 34.95 | 0.92% | 1,440,943 |
| Oct 7, 2025 | 34.78 | 34.78 | 34.28 | 34.63 | 34.63 | -0.29% | 1,461,233 |
| Oct 6, 2025 | 34.31 | 34.76 | 34.30 | 34.73 | 34.73 | 1.22% | 1,731,532 |
| Oct 3, 2025 | 34.46 | 34.51 | 34.11 | 34.31 | 34.31 | -0.06% | 1,289,315 |
| Oct 2, 2025 | 34.01 | 34.39 | 33.80 | 34.33 | 34.33 | 0.67% | 1,660,828 |
| Oct 1, 2025 | 34.40 | 34.82 | 34.07 | 34.10 | 34.10 | -1.02% | 2,659,960 |
| Sep 30, 2025 | 34.16 | 34.49 | 33.88 | 34.45 | 34.45 | 0.91% | 2,076,618 |
| Sep 29, 2025 | 34.05 | 34.19 | 33.99 | 34.14 | 34.14 | 0.32% | 1,081,108 |
| Sep 26, 2025 | 34.00 | 34.13 | 33.81 | 34.03 | 34.03 | 0.95% | 1,080,088 |
| Sep 25, 2025 | 33.68 | 33.96 | 33.59 | 33.71 | 33.71 | - | 1,165,712 |
| Sep 24, 2025 | 33.91 | 33.98 | 33.61 | 33.71 | 33.71 | -0.30% | 1,681,306 |
| Sep 23, 2025 | 33.55 | 33.91 | 33.52 | 33.81 | 33.81 | 0.60% | 1,312,694 |
| Sep 22, 2025 | 34.18 | 34.33 | 33.58 | 33.61 | 33.61 | -0.50% | 1,750,057 |
| Sep 19, 2025 | 33.65 | 34.07 | 33.65 | 33.78 | 33.78 | 0.18% | 4,631,878 |
| Sep 18, 2025 | 33.65 | 33.82 | 33.38 | 33.72 | 33.72 | -0.27% | 2,074,641 |
| Sep 17, 2025 | 33.79 | 33.97 | 33.61 | 33.81 | 33.81 | 0.42% | 2,078,556 |
| Sep 16, 2025 | 34.07 | 34.14 | 33.63 | 33.67 | 33.67 | -1.38% | 1,569,241 |
| Sep 15, 2025 | 34.44 | 34.44 | 34.02 | 34.14 | 34.14 | -0.52% | 1,825,795 |
| Sep 12, 2025 | 34.38 | 34.51 | 34.22 | 34.32 | 34.32 | -0.35% | 1,604,620 |
| Sep 11, 2025 | 34.42 | 34.66 | 34.36 | 34.44 | 34.44 | 0.47% | 1,385,581 |
| Sep 10, 2025 | 34.54 | 34.64 | 34.28 | 34.28 | 34.28 | -0.72% | 1,418,594 |
| Sep 9, 2025 | 34.76 | 34.92 | 34.43 | 34.53 | 34.53 | -0.20% | 1,262,975 |
| Sep 8, 2025 | 34.81 | 34.83 | 34.50 | 34.60 | 34.60 | -0.40% | 1,354,049 |
| Sep 5, 2025 | 34.64 | 34.85 | 34.47 | 34.74 | 34.74 | 0.55% | 1,556,782 |
| Sep 4, 2025 | 34.36 | 34.66 | 34.23 | 34.55 | 34.55 | 0.99% | 1,693,096 |
| Sep 3, 2025 | 33.99 | 34.21 | 33.85 | 34.21 | 34.21 | 0.88% | 1,597,171 |
| Sep 2, 2025 | 33.83 | 33.99 | 33.55 | 33.91 | 33.91 | -0.24% | 1,727,076 |
| Sep 1, 2025 | 34.39 | 34.45 | 33.91 | 33.99 | 33.99 | -0.76% | 1,061,014 |
| Aug 29, 2025 | 34.25 | 34.46 | 34.11 | 34.25 | 34.25 | - | 1,535,058 |
| Aug 28, 2025 | 34.50 | 34.52 | 34.13 | 34.25 | 34.25 | -0.52% | 1,467,222 |
| Aug 27, 2025 | 34.80 | 34.81 | 34.34 | 34.43 | 34.43 | -1.12% | 1,300,261 |
| Aug 26, 2025 | 34.75 | 35.02 | 34.64 | 34.82 | 34.82 | -0.14% | 3,532,427 |
| Aug 25, 2025 | 34.89 | 34.97 | 34.55 | 34.87 | 34.87 | -0.51% | 1,288,129 |
| Aug 22, 2025 | 35.59 | 35.65 | 35.05 | 35.05 | 35.05 | -1.49% | 1,518,357 |
| Aug 21, 2025 | 35.57 | 35.76 | 35.28 | 35.58 | 35.58 | 0.42% | 1,526,307 |
| Aug 20, 2025 | 35.02 | 35.43 | 35.01 | 35.43 | 35.43 | 1.26% | 1,285,175 |
| Aug 19, 2025 | 34.67 | 35.03 | 34.50 | 34.99 | 34.99 | 1.45% | 1,415,896 |
| Aug 18, 2025 | 34.50 | 34.54 | 34.30 | 34.49 | 34.49 | 0.12% | 1,066,270 |
| Aug 15, 2025 | 34.73 | 34.81 | 34.32 | 34.45 | 34.45 | -0.66% | 2,047,852 |
| Aug 14, 2025 | 34.60 | 34.78 | 34.36 | 34.68 | 34.68 | 0.58% | 1,851,005 |
| Aug 13, 2025 | 34.99 | 35.63 | 34.28 | 34.48 | 34.48 | -1.12% | 3,486,512 |
| Aug 12, 2025 | 35.01 | 35.08 | 34.72 | 34.87 | 34.87 | -0.11% | 2,202,137 |
| Aug 11, 2025 | 34.73 | 35.13 | 34.71 | 34.91 | 34.91 | 1.04% | 2,712,786 |
| Aug 8, 2025 | 34.69 | 34.89 | 34.55 | 34.55 | 34.55 | -1.57% | 2,373,849 |
| Aug 7, 2025 | 34.45 | 35.33 | 34.42 | 35.10 | 34.59 | 1.53% | 2,351,172 |
| Aug 6, 2025 | 34.30 | 35.13 | 34.18 | 34.57 | 34.07 | 0.44% | 2,456,059 |
| Aug 5, 2025 | 34.38 | 34.47 | 34.26 | 34.42 | 33.92 | -0.17% | 1,453,508 |
| Aug 4, 2025 | 34.36 | 34.53 | 34.34 | 34.48 | 33.98 | 0.85% | 1,630,293 |
| Aug 1, 2025 | 34.57 | 34.64 | 34.19 | 34.19 | 33.69 | -1.18% | 2,871,486 |
| Jul 31, 2025 | 34.72 | 34.79 | 34.52 | 34.60 | 34.10 | 0.14% | 1,444,020 |
| Jul 30, 2025 | 34.78 | 34.79 | 34.54 | 34.55 | 34.05 | -0.37% | 1,162,628 |
| Jul 29, 2025 | 34.25 | 34.76 | 34.23 | 34.68 | 34.18 | 0.67% | 1,083,642 |
| Jul 28, 2025 | 34.79 | 34.82 | 34.33 | 34.45 | 33.95 | -0.83% | 1,187,029 |
| Jul 25, 2025 | 34.83 | 34.84 | 34.51 | 34.74 | 34.24 | - | 1,371,506 |
| Jul 24, 2025 | 34.84 | 34.94 | 34.66 | 34.74 | 34.24 | 0.23% | 1,414,926 |
| Jul 23, 2025 | 34.81 | 34.87 | 34.52 | 34.66 | 34.16 | 0.32% | 1,861,500 |
| Jul 22, 2025 | 35.05 | 35.17 | 34.52 | 34.55 | 34.05 | -1.43% | 1,637,932 |
| Jul 21, 2025 | 35.33 | 35.34 | 34.95 | 35.05 | 34.54 | -0.71% | 1,345,025 |