Koninklijke Ahold Delhaize N.V. (BIT:1AD)
Italy
· Delayed Price · Currency is EUR 34.69
-0.69 (-1.95%)
At close: Dec 4, 2025
BIT:1AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.00 | 35.00 | 35.00 | 34.99 | 34.99 | 0.86% | 200 |
| Dec 4, 2025 | 35.00 | 35.00 | 35.00 | 34.69 | 34.69 | -1.95% | 15 |
| Dec 3, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.15% | - |
| Dec 2, 2025 | 36.08 | 36.10 | 35.54 | 35.79 | 35.79 | -0.17% | 520 |
| Dec 1, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.45% | - |
| Nov 28, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.20% | - |
| Nov 27, 2025 | 35.52 | 35.52 | 35.52 | 35.62 | 35.62 | 0.45% | 75 |
| Nov 26, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.14% | - |
| Nov 25, 2025 | 35.15 | 35.40 | 35.15 | 35.51 | 35.51 | 1.08% | 255 |
| Nov 24, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.51% | - |
| Nov 21, 2025 | 35.13 | 35.13 | 35.13 | 35.31 | 35.31 | 1.20% | 13 |
| Nov 20, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.20% | - |
| Nov 19, 2025 | 34.76 | 35.02 | 34.76 | 34.82 | 34.82 | -1.80% | 330 |
| Nov 18, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.42% | - |
| Nov 17, 2025 | 36.05 | 36.05 | 36.05 | 35.97 | 35.97 | -0.55% | 25 |
| Nov 14, 2025 | 36.59 | 36.59 | 36.59 | 36.17 | 36.17 | -0.60% | 118 |
| Nov 13, 2025 | 33.00 | 36.42 | 33.00 | 36.39 | 36.39 | 0.44% | 44 |
| Nov 12, 2025 | 36.30 | 36.30 | 36.30 | 36.23 | 36.23 | -0.28% | 66 |
| Nov 11, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.83% | - |
| Nov 10, 2025 | 35.86 | 35.89 | 35.86 | 36.03 | 36.03 | 0.28% | 34 |
| Nov 7, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.77% | - |
| Nov 6, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.78% | - |
| Nov 5, 2025 | 37.01 | 37.01 | 36.18 | 35.93 | 35.93 | 0.96% | 218 |
| Nov 4, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.79% | - |
| Nov 3, 2025 | 35.44 | 35.50 | 35.44 | 35.31 | 35.31 | -0.65% | 300 |
| Oct 31, 2025 | 35.86 | 35.86 | 35.60 | 35.54 | 35.54 | -0.89% | 217 |
| Oct 30, 2025 | 35.72 | 35.74 | 35.72 | 35.86 | 35.86 | -0.58% | 163 |
| Oct 29, 2025 | 36.20 | 36.20 | 36.10 | 36.07 | 36.07 | -0.66% | 279 |
| Oct 28, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.98% | - |
| Oct 27, 2025 | 36.76 | 36.82 | 36.62 | 36.67 | 36.67 | -0.57% | 1,172 |
| Oct 24, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.24% | - |
| Oct 23, 2025 | 36.88 | 36.88 | 36.75 | 36.79 | 36.79 | -0.92% | 230 |
| Oct 22, 2025 | 36.80 | 36.80 | 36.80 | 37.13 | 37.13 | 0.76% | 11 |
| Oct 21, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.33% | - |
| Oct 20, 2025 | 36.65 | 36.72 | 36.65 | 36.73 | 36.73 | -0.68% | 244 |
| Oct 17, 2025 | 36.41 | 36.92 | 36.41 | 36.98 | 36.98 | 1.37% | 795 |
| Oct 16, 2025 | 36.44 | 36.44 | 36.44 | 36.48 | 36.48 | 1.33% | 110 |
| Oct 15, 2025 | 35.60 | 35.69 | 35.60 | 36.00 | 36.00 | 0.36% | 157 |
| Oct 14, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.58% | - |
| Oct 13, 2025 | 36.09 | 36.09 | 36.09 | 36.08 | 36.08 | 0.33% | 280 |
| Oct 10, 2025 | 36.02 | 36.02 | 36.02 | 35.96 | 35.96 | 1.75% | 100 |
| Oct 9, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.12% | - |
| Oct 8, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.10% | - |
| Oct 7, 2025 | 34.69 | 34.70 | 34.37 | 34.57 | 34.57 | -0.46% | 806 |
| Oct 6, 2025 | 34.40 | 34.40 | 34.40 | 34.73 | 34.73 | 1.17% | 40 |
| Oct 3, 2025 | 34.26 | 34.26 | 34.20 | 34.33 | 34.33 | -0.12% | 300 |
| Oct 2, 2025 | 34.34 | 34.43 | 34.16 | 34.37 | 34.37 | 0.70% | 125 |
| Oct 1, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -1.02% | - |
| Sep 30, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.91% | - |
| Sep 29, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.23% | - |
| Sep 26, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 1.04% | - |
| Sep 25, 2025 | 33.60 | 33.70 | 33.60 | 33.74 | 33.74 | 0.09% | 489 |
| Sep 24, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.09% | - |
| Sep 23, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.21% | - |
| Sep 22, 2025 | 34.16 | 34.16 | 34.06 | 33.67 | 33.67 | -0.44% | 30 |
| Sep 19, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.30% | - |
| Sep 18, 2025 | 33.70 | 33.70 | 33.70 | 33.72 | 33.72 | -0.41% | 14 |
| Sep 17, 2025 | 33.67 | 33.67 | 33.58 | 33.86 | 33.86 | 0.74% | 249 |
| Sep 16, 2025 | 34.00 | 34.00 | 33.37 | 33.61 | 33.61 | -1.81% | 6,793 |
| Sep 15, 2025 | 34.42 | 34.42 | 34.23 | 34.23 | 34.23 | -0.12% | 401 |
| Sep 12, 2025 | 34.44 | 34.47 | 34.30 | 34.27 | 34.27 | -0.49% | 6,255 |
| Sep 11, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.29% | - |
| Sep 10, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.55% | - |
| Sep 9, 2025 | 34.38 | 34.38 | 34.38 | 34.53 | 34.53 | -0.23% | 8 |
| Sep 8, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.43% | - |
| Sep 5, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.55% | - |
| Sep 4, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 1.26% | - |
| Sep 3, 2025 | 36.93 | 36.93 | 36.93 | 34.14 | 34.14 | 0.80% | 135 |
| Sep 2, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.29% | - |
| Sep 1, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.90% | - |
| Aug 29, 2025 | 34.08 | 34.25 | 34.05 | 34.28 | 34.28 | - | 760 |
| Aug 28, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.41% | - |
| Aug 27, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.92% | - |
| Aug 26, 2025 | 34.80 | 34.80 | 34.80 | 34.74 | 34.74 | -0.34% | 100 |
| Aug 25, 2025 | 34.96 | 34.99 | 34.96 | 34.86 | 34.86 | -0.74% | 290 |
| Aug 22, 2025 | 35.20 | 35.20 | 35.20 | 35.12 | 35.12 | -1.32% | 60 |
| Aug 21, 2025 | 35.34 | 35.34 | 35.34 | 35.59 | 35.59 | 0.71% | 100 |
| Aug 20, 2025 | 35.16 | 35.22 | 35.16 | 35.34 | 35.34 | 1.06% | 145 |
| Aug 19, 2025 | 34.76 | 34.80 | 34.76 | 34.97 | 34.97 | 1.48% | 238 |
| Aug 18, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.43% | - |
| Aug 14, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.29% | - |
| Aug 13, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.95% | - |
| Aug 12, 2025 | 34.87 | 34.87 | 34.87 | 34.84 | 34.84 | -0.26% | 345 |
| Aug 11, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.69% | - |
| Aug 8, 2025 | 34.69 | 34.87 | 34.69 | 34.69 | 34.69 | -1.06% | 166 |
| Aug 7, 2025 | 35.02 | 35.02 | 35.02 | 35.06 | 34.55 | 1.10% | 200 |
| Aug 6, 2025 | 34.57 | 34.84 | 34.57 | 34.68 | 34.18 | 0.76% | 770 |
| Aug 5, 2025 | 33.92 | 33.92 | 33.92 | 34.42 | 33.92 | - | - |
| Aug 4, 2025 | 34.45 | 34.45 | 34.45 | 34.42 | 33.92 | 0.26% | 90 |
| Aug 1, 2025 | 33.83 | 33.83 | 33.83 | 34.33 | 33.83 | -0.72% | - |
| Jul 31, 2025 | 34.08 | 34.08 | 34.08 | 34.58 | 34.08 | -0.06% | - |
| Jul 30, 2025 | 34.10 | 34.10 | 34.10 | 34.60 | 34.10 | -0.29% | - |
| Jul 29, 2025 | 34.58 | 34.58 | 34.58 | 34.70 | 34.20 | 0.78% | 40 |
| Jul 28, 2025 | 33.93 | 33.93 | 33.93 | 34.43 | 33.93 | -0.86% | - |
| Jul 25, 2025 | 34.75 | 34.75 | 34.75 | 34.73 | 34.22 | -0.12% | 40 |
| Jul 24, 2025 | 34.26 | 34.26 | 34.26 | 34.77 | 34.26 | 0.40% | - |
| Jul 23, 2025 | 34.50 | 34.50 | 34.50 | 34.63 | 34.13 | 0.26% | 84 |
| Jul 22, 2025 | 34.74 | 34.74 | 34.64 | 34.54 | 34.04 | -1.54% | 151 |
| Jul 21, 2025 | 35.06 | 35.06 | 34.90 | 35.08 | 34.57 | -0.79% | 280 |
| Jul 18, 2025 | 35.20 | 35.20 | 35.20 | 35.36 | 34.85 | 0.26% | 140 |