Koninklijke Ahold Delhaize N.V. (AMS:AD)
Netherlands
· Delayed Price · Currency is EUR 40.97
+0.20 (0.49%)
Mar 6, 2026, 2:34 PM CET
AMS:AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.88 | 40.98 | 40.59 | 40.82 | - | 0.12% | 369,153 |
| Mar 5, 2026 | 41.09 | 41.58 | 40.64 | 40.77 | 40.77 | -1.57% | 2,120,717 |
| Mar 4, 2026 | 41.03 | 41.76 | 40.98 | 41.42 | 41.42 | 1.99% | 2,694,366 |
| Mar 3, 2026 | 41.07 | 41.30 | 40.52 | 40.61 | 40.61 | -1.72% | 2,386,218 |
| Mar 2, 2026 | 41.69 | 41.69 | 41.06 | 41.32 | 41.32 | -1.08% | 2,000,470 |
| Feb 27, 2026 | 40.90 | 41.77 | 40.79 | 41.77 | 41.77 | 1.93% | 5,013,152 |
| Feb 26, 2026 | 41.01 | 41.09 | 40.72 | 40.98 | 40.98 | -0.29% | 1,720,728 |
| Feb 25, 2026 | 41.42 | 41.45 | 40.75 | 41.10 | 41.10 | -0.56% | 2,115,718 |
| Feb 24, 2026 | 41.25 | 41.72 | 41.17 | 41.33 | 41.33 | 0.19% | 2,373,394 |
| Feb 23, 2026 | 40.25 | 41.25 | 40.19 | 41.25 | 41.25 | 3.00% | 2,410,815 |
| Feb 20, 2026 | 40.01 | 40.39 | 39.72 | 40.05 | 40.05 | 0.12% | 2,639,743 |
| Feb 19, 2026 | 39.74 | 40.11 | 39.51 | 40.00 | 40.00 | 0.78% | 2,564,200 |
| Feb 18, 2026 | 39.65 | 39.83 | 39.40 | 39.69 | 39.69 | 0.05% | 1,845,119 |
| Feb 17, 2026 | 39.63 | 40.07 | 39.38 | 39.67 | 39.67 | 0.20% | 1,722,087 |
| Feb 16, 2026 | 39.77 | 39.79 | 39.36 | 39.59 | 39.59 | -0.58% | 1,246,251 |
| Feb 13, 2026 | 39.37 | 39.82 | 39.15 | 39.82 | 39.82 | 0.81% | 3,058,721 |
| Feb 12, 2026 | 38.95 | 39.50 | 37.92 | 39.50 | 39.50 | 2.01% | 3,649,884 |
| Feb 11, 2026 | 36.64 | 38.74 | 36.50 | 38.72 | 38.72 | 11.55% | 4,800,257 |
| Feb 10, 2026 | 34.54 | 34.93 | 34.45 | 34.71 | 34.71 | 0.52% | 1,590,002 |
| Feb 9, 2026 | 34.90 | 35.09 | 34.45 | 34.53 | 34.53 | -1.23% | 1,611,035 |
| Feb 6, 2026 | 34.85 | 35.19 | 34.71 | 34.96 | 34.96 | 0.09% | 1,881,817 |
| Feb 5, 2026 | 34.74 | 35.03 | 34.43 | 34.93 | 34.93 | 0.52% | 1,702,098 |
| Feb 4, 2026 | 33.97 | 34.99 | 33.95 | 34.75 | 34.75 | 2.45% | 2,566,880 |
| Feb 3, 2026 | 33.54 | 33.92 | 33.33 | 33.92 | 33.92 | 1.44% | 1,804,978 |
| Feb 2, 2026 | 33.33 | 33.60 | 33.24 | 33.44 | 33.44 | 1.46% | 1,788,831 |
| Jan 30, 2026 | 32.90 | 33.08 | 32.85 | 32.96 | 32.96 | 0.33% | 2,222,364 |
| Jan 29, 2026 | 32.40 | 33.11 | 32.34 | 32.85 | 32.85 | 1.33% | 2,012,497 |
| Jan 28, 2026 | 32.32 | 32.72 | 32.24 | 32.42 | 32.42 | 0.06% | 2,589,272 |
| Jan 27, 2026 | 33.00 | 33.06 | 32.13 | 32.40 | 32.40 | -1.58% | 2,115,122 |
| Jan 26, 2026 | 33.09 | 33.15 | 32.87 | 32.92 | 32.92 | -0.03% | 1,277,992 |
| Jan 23, 2026 | 32.87 | 33.12 | 32.77 | 32.93 | 32.93 | - | 1,494,232 |
| Jan 22, 2026 | 32.99 | 33.33 | 32.92 | 32.93 | 32.93 | 0.34% | 1,759,906 |
| Jan 21, 2026 | 33.05 | 33.17 | 32.76 | 32.82 | 32.82 | -0.73% | 1,704,345 |
| Jan 20, 2026 | 33.33 | 33.47 | 32.93 | 33.06 | 33.06 | -0.57% | 1,769,085 |
| Jan 19, 2026 | 33.75 | 33.86 | 33.24 | 33.25 | 33.25 | -1.77% | 1,343,332 |
| Jan 16, 2026 | 34.19 | 34.22 | 33.68 | 33.85 | 33.85 | -0.88% | 1,777,908 |
| Jan 15, 2026 | 34.17 | 34.37 | 33.99 | 34.15 | 34.15 | -0.09% | 1,984,910 |
| Jan 14, 2026 | 33.69 | 34.18 | 33.65 | 34.18 | 34.18 | 1.64% | 2,178,394 |
| Jan 13, 2026 | 33.69 | 33.95 | 33.41 | 33.63 | 33.63 | -0.09% | 2,386,544 |
| Jan 12, 2026 | 33.55 | 33.66 | 33.37 | 33.66 | 33.66 | 0.18% | 2,341,961 |
| Jan 9, 2026 | 33.85 | 33.86 | 33.60 | 33.60 | 33.60 | -0.41% | 2,049,353 |
| Jan 8, 2026 | 33.65 | 33.74 | 33.06 | 33.74 | 33.74 | -0.76% | 3,053,037 |
| Jan 7, 2026 | 34.31 | 34.58 | 33.83 | 34.00 | 34.00 | -0.87% | 2,376,253 |
| Jan 6, 2026 | 34.43 | 34.55 | 34.29 | 34.30 | 34.30 | -0.15% | 1,485,241 |
| Jan 5, 2026 | 34.95 | 34.95 | 34.22 | 34.35 | 34.35 | -1.49% | 1,700,754 |
| Jan 2, 2026 | 34.76 | 35.19 | 34.73 | 34.87 | 34.87 | - | 1,495,955 |
| Dec 31, 2025 | 34.99 | 35.04 | 34.83 | 34.87 | 34.87 | -0.20% | 623,854 |
| Dec 30, 2025 | 34.71 | 35.03 | 34.61 | 34.94 | 34.94 | 0.69% | 1,283,378 |
| Dec 29, 2025 | 34.48 | 34.79 | 34.38 | 34.70 | 34.70 | 0.38% | 1,372,155 |
| Dec 24, 2025 | 34.50 | 34.61 | 34.48 | 34.57 | 34.57 | 0.14% | 169,944 |
| Dec 23, 2025 | 34.72 | 34.79 | 34.51 | 34.52 | 34.52 | -0.52% | 781,846 |
| Dec 22, 2025 | 34.71 | 34.74 | 34.54 | 34.70 | 34.70 | -0.29% | 819,336 |
| Dec 19, 2025 | 34.96 | 35.00 | 34.65 | 34.80 | 34.80 | -0.29% | 3,501,784 |
| Dec 18, 2025 | 34.90 | 34.97 | 34.53 | 34.90 | 34.90 | 0.66% | 1,717,698 |
| Dec 17, 2025 | 34.60 | 34.75 | 34.38 | 34.67 | 34.67 | - | 2,132,101 |
| Dec 16, 2025 | 34.94 | 34.99 | 34.58 | 34.67 | 34.67 | -0.09% | 1,408,939 |
| Dec 15, 2025 | 34.77 | 34.91 | 34.60 | 34.70 | 34.70 | 0.35% | 1,507,336 |
| Dec 12, 2025 | 34.74 | 34.85 | 34.51 | 34.58 | 34.58 | -0.75% | 1,035,067 |
| Dec 11, 2025 | 34.40 | 35.00 | 34.35 | 34.84 | 34.84 | 1.34% | 1,349,515 |
| Dec 10, 2025 | 34.61 | 34.86 | 33.74 | 34.38 | 34.38 | -1.29% | 2,373,202 |
| Dec 9, 2025 | 34.80 | 34.95 | 34.73 | 34.83 | 34.83 | 0.06% | 1,346,441 |
| Dec 8, 2025 | 34.85 | 35.06 | 34.73 | 34.81 | 34.81 | -0.57% | 1,773,647 |
| 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 |