Koninklijke Ahold Delhaize N.V. (ETR:AHOG)
Germany
· Delayed Price · Currency is EUR 35.02
-0.23 (-0.65%)
Dec 5, 2025, 5:35 PM CET
ETR:AHOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.95 | 35.03 | 34.95 | 35.02 | 35.02 | -0.65% | 262 |
| Dec 4, 2025 | 35.28 | 35.48 | 35.25 | 35.25 | 35.25 | -0.25% | 1,644 |
| Dec 3, 2025 | 35.48 | 35.48 | 35.32 | 35.34 | 35.34 | -2.21% | 106 |
| Dec 2, 2025 | 35.88 | 36.14 | 35.55 | 36.14 | 36.14 | 0.64% | 1,170 |
| Dec 1, 2025 | 35.73 | 35.83 | 35.73 | 35.91 | 35.91 | 0.53% | 586 |
| Nov 28, 2025 | 35.66 | 35.72 | 35.66 | 35.72 | 35.72 | -0.50% | 129 |
| Nov 27, 2025 | 35.60 | 35.90 | 35.60 | 35.90 | 35.90 | 1.67% | 84 |
| Nov 26, 2025 | 35.30 | 35.30 | 35.29 | 35.31 | 35.31 | 0.20% | 295 |
| Nov 25, 2025 | 35.13 | 35.28 | 35.13 | 35.24 | 35.24 | 0.34% | 2,487 |
| Nov 24, 2025 | 35.29 | 35.29 | 35.12 | 35.12 | 35.12 | -0.57% | 315 |
| Nov 21, 2025 | 35.04 | 35.32 | 35.04 | 35.32 | 35.32 | 1.35% | 1,151 |
| Nov 20, 2025 | 35.00 | 35.00 | 34.85 | 34.85 | 34.85 | 0.14% | 150 |
| Nov 19, 2025 | 35.21 | 35.30 | 34.60 | 34.80 | 34.80 | -1.94% | 7,832 |
| Nov 18, 2025 | 35.93 | 35.93 | 35.40 | 35.49 | 35.49 | -1.25% | 3,744 |
| Nov 17, 2025 | 36.26 | 36.26 | 35.85 | 35.94 | 35.94 | -0.64% | 8,658 |
| Nov 14, 2025 | 36.22 | 36.22 | 36.11 | 36.17 | 36.17 | -0.63% | 148 |
| Nov 13, 2025 | 36.32 | 36.40 | 36.32 | 36.40 | 36.40 | 0.41% | 648 |
| Nov 12, 2025 | 36.23 | 36.25 | 36.14 | 36.25 | 36.25 | 0.11% | 55 |
| Nov 11, 2025 | 36.17 | 36.33 | 36.17 | 36.21 | 36.21 | 0.67% | 813 |
| Nov 10, 2025 | 35.85 | 35.98 | 35.78 | 35.97 | 35.97 | -0.03% | 181 |
| Nov 7, 2025 | 36.25 | 36.25 | 35.72 | 35.98 | 35.98 | -0.36% | 442 |
| Nov 6, 2025 | 36.10 | 36.32 | 36.10 | 36.11 | 36.11 | 0.50% | 434 |
| Nov 5, 2025 | 37.09 | 37.16 | 35.88 | 35.93 | 35.93 | 1.01% | 977 |
| Nov 4, 2025 | 35.26 | 35.67 | 35.26 | 35.57 | 35.57 | 0.85% | 1,875 |
| Nov 3, 2025 | 35.53 | 35.53 | 35.27 | 35.27 | 35.27 | -1.04% | 611 |
| Oct 31, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -1.11% | 132 |
| Oct 29, 2025 | 36.25 | 36.37 | 36.04 | 36.04 | 36.04 | -0.74% | 66 |
| Oct 28, 2025 | 36.78 | 36.78 | 36.08 | 36.31 | 36.31 | -0.98% | 841 |
| Oct 27, 2025 | 36.69 | 36.72 | 36.67 | 36.67 | 36.67 | -0.54% | 1,367 |
| Oct 24, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.22% | 196 |
| Oct 23, 2025 | 36.74 | 36.83 | 36.74 | 36.79 | 36.79 | -0.59% | 1,171 |
| Oct 22, 2025 | 36.72 | 37.01 | 36.72 | 37.01 | 37.01 | 0.49% | 1,615 |
| Oct 21, 2025 | 36.84 | 36.84 | 36.83 | 36.83 | 36.83 | 0.27% | 2,746 |
| Oct 20, 2025 | 36.83 | 36.88 | 36.65 | 36.73 | 36.73 | -0.62% | 1,459 |
| Oct 17, 2025 | 36.60 | 36.96 | 36.60 | 36.96 | 36.96 | 1.65% | 2,242 |
| Oct 16, 2025 | 36.30 | 36.36 | 36.20 | 36.36 | 36.36 | 1.11% | 547 |
| Oct 15, 2025 | 35.66 | 35.96 | 35.66 | 35.96 | 35.96 | 0.62% | 803 |
| Oct 14, 2025 | 36.15 | 36.15 | 35.74 | 35.74 | 35.74 | -0.72% | 661 |
| Oct 13, 2025 | 35.81 | 36.05 | 35.81 | 36.00 | 36.00 | 0.28% | 832 |
| Oct 10, 2025 | 35.75 | 36.15 | 35.75 | 35.90 | 35.90 | 1.30% | 493 |
| Oct 9, 2025 | 35.04 | 35.44 | 35.04 | 35.44 | 35.44 | 1.29% | 383 |
| Oct 8, 2025 | 34.86 | 35.09 | 34.86 | 34.99 | 34.99 | 1.01% | 2,062 |
| Oct 7, 2025 | 34.78 | 34.78 | 34.39 | 34.64 | 34.64 | 0.06% | 2,403 |
| Oct 6, 2025 | 34.42 | 34.75 | 34.42 | 34.62 | 34.62 | 0.90% | 587 |
| Oct 3, 2025 | 34.15 | 34.31 | 34.15 | 34.31 | 34.31 | -0.06% | 204 |
| Oct 2, 2025 | 33.88 | 34.33 | 33.88 | 34.33 | 34.33 | 0.67% | 673 |
| Oct 1, 2025 | 34.53 | 34.53 | 34.10 | 34.10 | 34.10 | -0.99% | 813 |
| Sep 30, 2025 | 34.04 | 34.44 | 34.03 | 34.44 | 34.44 | 0.97% | 961 |
| Sep 29, 2025 | 33.99 | 34.11 | 33.99 | 34.11 | 34.11 | 0.24% | 4 |
| Sep 26, 2025 | 34.09 | 34.09 | 34.03 | 34.03 | 34.03 | 0.95% | 1,531 |
| Sep 25, 2025 | 33.62 | 33.88 | 33.62 | 33.71 | 33.71 | - | 940 |
| Sep 24, 2025 | 33.62 | 33.71 | 33.62 | 33.71 | 33.71 | -0.71% | 487 |
| Sep 23, 2025 | 33.59 | 33.95 | 33.59 | 33.95 | 33.95 | 0.98% | 1,289 |
| Sep 22, 2025 | 34.15 | 34.15 | 33.62 | 33.62 | 33.62 | -0.44% | 3,172 |
| Sep 19, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.12% | - |
| Sep 18, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.27% | 2,510 |
| Sep 17, 2025 | 33.69 | 33.88 | 33.69 | 33.82 | 33.82 | 0.48% | 316 |
| Sep 16, 2025 | 33.93 | 33.93 | 33.66 | 33.66 | 33.66 | -1.41% | 857 |
| Sep 15, 2025 | 34.34 | 34.34 | 34.14 | 34.14 | 34.14 | -0.12% | 4,429 |
| Sep 12, 2025 | 34.40 | 34.40 | 34.18 | 34.18 | 34.18 | -0.78% | 2,723 |
| Sep 11, 2025 | 34.55 | 34.55 | 34.39 | 34.45 | 34.45 | -0.66% | 532 |
| Sep 10, 2025 | 34.34 | 34.68 | 34.34 | 34.68 | 34.68 | 0.41% | 22 |
| Sep 9, 2025 | 34.59 | 34.59 | 34.52 | 34.54 | 34.54 | -0.20% | 88 |
| Sep 8, 2025 | 34.73 | 34.76 | 34.61 | 34.61 | 34.61 | -0.60% | 404 |
| Sep 5, 2025 | 34.61 | 34.82 | 34.61 | 34.82 | 34.82 | 0.61% | 178 |
| Sep 4, 2025 | 34.57 | 34.61 | 34.55 | 34.61 | 34.61 | 1.20% | 487 |
| Sep 3, 2025 | 33.94 | 34.20 | 33.94 | 34.20 | 34.20 | 0.86% | 520 |
| Sep 2, 2025 | 33.87 | 33.91 | 33.74 | 33.91 | 33.91 | -0.03% | 318 |
| Sep 1, 2025 | 34.36 | 34.36 | 33.92 | 33.92 | 33.92 | -1.14% | 257 |
| Aug 29, 2025 | 34.30 | 34.31 | 34.19 | 34.31 | 34.31 | 0.18% | 1,484 |
| Aug 28, 2025 | 34.30 | 34.30 | 34.25 | 34.25 | 34.25 | -0.41% | 27 |
| Aug 27, 2025 | 34.72 | 34.72 | 34.35 | 34.39 | 34.39 | -1.12% | 2,420 |
| Aug 26, 2025 | 34.87 | 34.95 | 34.78 | 34.78 | 34.78 | -0.26% | 1,321 |
| Aug 25, 2025 | 34.83 | 34.87 | 34.59 | 34.87 | 34.87 | -0.99% | 674 |
| Aug 22, 2025 | 35.54 | 35.54 | 35.22 | 35.22 | 35.22 | -1.26% | 216 |
| Aug 21, 2025 | 35.50 | 35.69 | 35.32 | 35.67 | 35.67 | 0.99% | 2,596 |
| Aug 20, 2025 | 35.08 | 35.32 | 35.08 | 35.32 | 35.32 | 2.05% | 132 |
| Aug 19, 2025 | 34.49 | 34.80 | 34.49 | 34.61 | 34.61 | 0.49% | 263 |
| Aug 18, 2025 | 34.46 | 34.46 | 34.33 | 34.44 | 34.44 | 0.97% | 592 |
| Aug 15, 2025 | 34.80 | 34.80 | 34.11 | 34.11 | 34.11 | -1.53% | 128 |
| Aug 14, 2025 | 34.66 | 34.66 | 34.64 | 34.64 | 34.64 | 0.58% | 10 |
| Aug 13, 2025 | 35.11 | 35.54 | 34.44 | 34.44 | 34.44 | -1.18% | 3,096 |
| Aug 12, 2025 | 34.91 | 34.91 | 34.82 | 34.85 | 34.85 | -0.17% | 81 |
| Aug 11, 2025 | 34.77 | 34.91 | 34.77 | 34.91 | 34.91 | 0.58% | 97 |
| Aug 8, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -1.03% | 295 |
| Aug 7, 2025 | 34.64 | 35.08 | 34.64 | 35.07 | 34.56 | 1.15% | 479 |
| Aug 6, 2025 | 34.64 | 35.00 | 34.48 | 34.67 | 34.17 | 0.87% | 2,462 |
| Aug 5, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.87 | 0.09% | 412 |
| Aug 4, 2025 | 34.39 | 34.47 | 34.34 | 34.34 | 33.84 | -0.69% | 1,831 |
| Aug 1, 2025 | 34.48 | 34.58 | 34.40 | 34.58 | 34.08 | -0.29% | 563 |
| Jul 31, 2025 | 34.65 | 34.70 | 34.65 | 34.68 | 34.18 | -0.23% | 433 |
| Jul 30, 2025 | 34.71 | 34.76 | 34.58 | 34.76 | 34.25 | 0.35% | 343 |
| Jul 29, 2025 | 34.52 | 34.70 | 34.52 | 34.64 | 34.14 | 0.49% | 464 |
| Jul 28, 2025 | 34.73 | 34.73 | 34.47 | 34.47 | 33.97 | -0.52% | 986 |
| Jul 25, 2025 | 34.76 | 34.76 | 34.57 | 34.65 | 34.15 | -0.40% | 850 |
| Jul 24, 2025 | 34.76 | 34.90 | 34.70 | 34.79 | 34.28 | 0.29% | 836 |
| Jul 23, 2025 | 34.76 | 34.76 | 34.64 | 34.69 | 34.19 | 0.35% | 557 |
| Jul 22, 2025 | 34.73 | 34.73 | 34.57 | 34.57 | 34.07 | -1.23% | 164 |
| Jul 21, 2025 | 35.23 | 35.23 | 35.00 | 35.00 | 34.49 | -0.99% | 135 |
| Jul 18, 2025 | 35.40 | 35.54 | 35.28 | 35.35 | 34.84 | 0.26% | 1,953 |