Koninklijke Ahold Delhaize N.V. (LON:0RI8)
London
· Delayed Price · Currency is GBP · Price in EUR 40.68
-0.42 (-1.03%)
At close: Mar 6, 2026
LON:0RI8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.51 | 40.98 | 40.49 | 40.68 | 40.68 | -1.03% | 174,682 |
| Mar 5, 2026 | 41.09 | 41.58 | 40.64 | 41.10 | 41.10 | -0.90% | 519,385 |
| Mar 4, 2026 | 41.11 | 41.75 | 41.00 | 41.48 | 41.48 | 2.14% | 227,015 |
| Mar 3, 2026 | 41.01 | 41.29 | 40.54 | 40.61 | 40.61 | -1.72% | 340,117 |
| Mar 2, 2026 | 41.76 | 41.69 | 41.06 | 41.32 | 41.32 | -0.17% | 196,566 |
| Feb 27, 2026 | 40.71 | 41.77 | 40.82 | 41.39 | 41.39 | 1.07% | 529,365 |
| Feb 26, 2026 | 40.88 | 41.09 | 40.72 | 40.95 | 40.95 | -0.36% | 3,505,670 |
| Feb 25, 2026 | 41.40 | 41.45 | 40.76 | 41.10 | 41.10 | -0.94% | 357,865 |
| Feb 24, 2026 | 41.25 | 41.70 | 41.22 | 41.49 | 41.49 | 0.58% | 481,639 |
| Feb 23, 2026 | 40.14 | 41.25 | 40.11 | 41.25 | 41.25 | 2.76% | 1,695,923 |
| Feb 20, 2026 | 40.01 | 40.37 | 39.71 | 40.14 | 40.14 | 0.63% | 413,057 |
| Feb 19, 2026 | 39.69 | 40.11 | 39.54 | 39.89 | 39.89 | 0.73% | 223,799 |
| Feb 18, 2026 | 39.75 | 39.82 | 39.41 | 39.60 | 39.60 | -0.52% | 1,385,103 |
| Feb 17, 2026 | 39.14 | 40.06 | 38.88 | 39.81 | 39.81 | 0.69% | 3,646,044 |
| Feb 16, 2026 | 39.38 | 39.78 | 39.37 | 39.54 | 39.53 | -0.17% | 147,886 |
| Feb 13, 2026 | 39.28 | 39.82 | 39.21 | 39.60 | 39.60 | 2.55% | 2,535,332 |
| Feb 12, 2026 | 38.98 | 39.50 | 37.98 | 38.62 | 38.62 | -0.26% | 658,340 |
| Feb 11, 2026 | 36.51 | 38.73 | 35.02 | 38.72 | 38.72 | 11.41% | 862,717 |
| Feb 10, 2026 | 34.62 | 34.93 | 34.51 | 34.75 | 34.75 | 0.57% | 199,960 |
| Feb 9, 2026 | 34.95 | 35.09 | 34.47 | 34.56 | 34.56 | -0.88% | 137,548 |
| Feb 6, 2026 | 34.96 | 35.16 | 34.71 | 34.86 | 34.86 | 0.52% | 1,323,737 |
| Feb 5, 2026 | 34.62 | 35.04 | 34.42 | 34.69 | 34.69 | -0.39% | 85,156 |
| Feb 4, 2026 | 34.00 | 34.98 | 33.96 | 34.82 | 34.82 | 3.03% | 391,046 |
| Feb 3, 2026 | 33.64 | 33.92 | 31.99 | 33.80 | 33.80 | 1.06% | 307,889 |
| Feb 2, 2026 | 33.34 | 33.60 | 32.90 | 33.44 | 33.44 | 1.45% | 498,509 |
| Jan 30, 2026 | 32.95 | 33.34 | 31.99 | 32.96 | 32.96 | 0.57% | 701,578 |
| Jan 29, 2026 | 32.42 | 33.11 | 32.37 | 32.78 | 32.78 | 1.41% | 1,310,944 |
| Jan 28, 2026 | 32.33 | 33.07 | 31.99 | 32.32 | 32.32 | -0.21% | 1,535,111 |
| Jan 27, 2026 | 33.00 | 33.35 | 32.12 | 32.39 | 32.39 | -1.71% | 1,423,785 |
| Jan 26, 2026 | 33.28 | 33.35 | 32.75 | 32.95 | 32.95 | 0.30% | 165,211 |
| Jan 23, 2026 | 33.00 | 33.11 | 32.50 | 32.85 | 32.85 | -0.64% | 141,445 |
| Jan 22, 2026 | 32.75 | 33.60 | 32.92 | 33.07 | 33.07 | 0.02% | 362,752 |
| Jan 21, 2026 | 33.11 | 33.17 | 32.50 | 33.06 | 33.06 | 0.19% | 320,249 |
| Jan 20, 2026 | 33.31 | 33.47 | 32.93 | 33.00 | 33.00 | -1.88% | 137,956 |
| Jan 19, 2026 | 33.80 | 33.85 | 33.24 | 33.63 | 33.63 | -0.57% | 80,907 |
| Jan 16, 2026 | 34.31 | 34.19 | 33.35 | 33.82 | 33.82 | -1.51% | 344,740 |
| Jan 15, 2026 | 34.34 | 34.85 | 33.99 | 34.34 | 34.34 | 0.97% | 439,095 |
| Jan 14, 2026 | 33.88 | 34.18 | 33.00 | 34.01 | 34.01 | 1.18% | 240,294 |
| Jan 13, 2026 | 33.69 | 33.99 | 33.00 | 33.61 | 33.61 | 0.26% | 113,421 |
| Jan 12, 2026 | 33.62 | 33.98 | 33.00 | 33.52 | 33.52 | -0.54% | 820,372 |
| Jan 9, 2026 | 33.91 | 33.88 | 33.60 | 33.71 | 33.71 | 0.97% | 203,738 |
| Jan 8, 2026 | 33.60 | 33.74 | 33.08 | 33.38 | 33.38 | -2.80% | 697,205 |
| Jan 7, 2026 | 34.15 | 34.57 | 33.84 | 34.34 | 34.34 | -0.17% | 1,164,691 |
| Jan 6, 2026 | 34.51 | 34.53 | 34.29 | 34.40 | 34.40 | 0.12% | 185,895 |
| Jan 5, 2026 | 35.04 | 35.04 | 34.23 | 34.36 | 34.36 | -1.17% | 54,735 |
| Jan 2, 2026 | 35.03 | 35.19 | 34.75 | 34.76 | 34.76 | -0.39% | 357,086 |
| Dec 31, 2025 | 34.75 | 35.00 | 34.83 | 34.90 | 34.90 | 0.07% | 26,553 |
| Dec 30, 2025 | 34.52 | 35.03 | 34.61 | 34.87 | 34.87 | 0.74% | 48,537 |
| Dec 29, 2025 | 34.39 | 34.80 | 34.37 | 34.62 | 34.62 | 0.20% | 50,111 |
| Dec 24, 2025 | 34.51 | 34.62 | 34.48 | 34.55 | 34.55 | -0.22% | 7,329 |
| Dec 23, 2025 | 34.81 | 34.80 | 34.50 | 34.62 | 34.62 | 0.12% | 77,886 |
| Dec 22, 2025 | 35.00 | 34.77 | 34.55 | 34.58 | 34.58 | -0.75% | 135,572 |
| Dec 19, 2025 | 35.00 | 34.99 | 34.66 | 34.84 | 34.84 | 0.41% | 324,840 |
| Dec 18, 2025 | 34.74 | 35.15 | 34.53 | 34.70 | 34.70 | 0.40% | 2,079,792 |
| Dec 17, 2025 | 34.65 | 35.15 | 34.40 | 34.56 | 34.56 | -0.47% | 193,993 |
| Dec 16, 2025 | 35.04 | 35.00 | 34.59 | 34.72 | 34.72 | -0.21% | 78,800 |
| Dec 15, 2025 | 34.72 | 34.91 | 34.60 | 34.80 | 34.80 | 0.35% | 70,008 |
| Dec 12, 2025 | 34.85 | 35.15 | 33.85 | 34.68 | 34.68 | 0.68% | 1,704,664 |
| Dec 11, 2025 | 34.40 | 35.00 | 34.35 | 34.44 | 34.44 | 0.18% | 514,969 |
| Dec 10, 2025 | 34.60 | 34.88 | 33.75 | 34.38 | 34.38 | -1.31% | 163,030 |
| Dec 9, 2025 | 34.97 | 34.94 | 34.73 | 34.84 | 34.84 | -0.09% | 295,790 |
| Dec 8, 2025 | 34.89 | 35.07 | 34.73 | 34.87 | 34.87 | -0.26% | 2,608,983 |
| Dec 5, 2025 | 34.62 | 35.15 | 34.71 | 34.96 | 34.96 | -0.81% | 98,977 |
| Dec 4, 2025 | 35.19 | 35.53 | 34.47 | 35.24 | 35.24 | -0.47% | 422,386 |
| Dec 3, 2025 | 36.04 | 35.82 | 35.28 | 35.41 | 35.41 | -1.17% | 702,581 |
| Dec 2, 2025 | 36.00 | 36.06 | 35.56 | 35.83 | 35.83 | -0.06% | 80,090 |
| Dec 1, 2025 | 35.39 | 35.95 | 35.42 | 35.85 | 35.85 | 0.44% | 100,700 |
| Nov 28, 2025 | 35.60 | 35.80 | 35.57 | 35.69 | 35.69 | 0.42% | 154,081 |
| Nov 27, 2025 | 35.41 | 35.68 | 35.35 | 35.54 | 35.54 | 1.01% | 679,022 |
| Nov 26, 2025 | 35.65 | 35.58 | 35.11 | 35.19 | 35.19 | 0.50% | 850,002 |
| Nov 25, 2025 | 35.04 | 35.54 | 35.01 | 35.01 | 35.01 | -0.34% | 1,582,543 |
| Nov 24, 2025 | 35.40 | 35.34 | 35.05 | 35.13 | 35.13 | -0.37% | 170,570 |
| Nov 21, 2025 | 35.05 | 35.41 | 34.60 | 35.26 | 35.26 | 1.26% | 262,240 |
| Nov 20, 2025 | 34.80 | 35.06 | 34.72 | 34.82 | 34.82 | -0.68% | 484,444 |
| Nov 19, 2025 | 35.23 | 35.60 | 34.50 | 35.06 | 35.06 | -1.54% | 237,599 |
| Nov 18, 2025 | 35.95 | 36.00 | 35.38 | 35.61 | 35.61 | -1.11% | 89,379 |
| Nov 17, 2025 | 36.07 | 36.27 | 35.87 | 36.01 | 36.01 | -0.67% | 419,848 |
| Nov 14, 2025 | 36.33 | 36.55 | 36.10 | 36.25 | 36.25 | -0.41% | 71,878 |
| Nov 13, 2025 | 36.11 | 36.45 | 36.17 | 36.40 | 36.40 | 0.62% | 57,549 |
| Nov 12, 2025 | 36.20 | 36.33 | 36.08 | 36.18 | 36.18 | -0.01% | 557,520 |
| Nov 11, 2025 | 36.14 | 36.43 | 36.02 | 36.18 | 36.18 | 0.98% | 655,430 |
| Nov 10, 2025 | 35.87 | 36.05 | 35.79 | 35.83 | 35.83 | -0.42% | 164,103 |
| Nov 7, 2025 | 36.11 | 36.27 | 35.61 | 35.98 | 35.98 | -0.53% | 543,852 |
| Nov 6, 2025 | 36.15 | 36.40 | 35.78 | 36.17 | 36.17 | -0.27% | 710,374 |
| Nov 5, 2025 | 36.66 | 37.23 | 35.63 | 36.27 | 36.27 | 2.58% | 308,231 |
| Nov 4, 2025 | 35.28 | 35.67 | 35.03 | 35.36 | 35.35 | -0.05% | 130,142 |
| Nov 3, 2025 | 35.11 | 35.58 | 35.25 | 35.37 | 35.37 | -0.61% | 92,305 |
| Oct 31, 2025 | 36.07 | 36.07 | 35.51 | 35.59 | 35.59 | -0.70% | 223,015 |
| Oct 30, 2025 | 36.07 | 36.16 | 35.68 | 35.84 | 35.84 | -0.90% | 157,110 |
| Oct 29, 2025 | 36.12 | 36.35 | 36.00 | 36.17 | 36.17 | -0.56% | 177,420 |
| Oct 28, 2025 | 36.65 | 36.81 | 35.99 | 36.37 | 36.37 | -0.92% | 272,174 |
| Oct 27, 2025 | 36.53 | 36.81 | 36.55 | 36.71 | 36.71 | -0.45% | 42,019 |
| Oct 24, 2025 | 36.81 | 36.95 | 36.66 | 36.87 | 36.87 | 0.25% | 98,807 |
| Oct 23, 2025 | 36.89 | 37.14 | 36.69 | 36.78 | 36.78 | -0.97% | 2,506,631 |
| Oct 22, 2025 | 37.00 | 37.16 | 36.75 | 37.14 | 37.14 | 0.83% | 71,567 |
| Oct 21, 2025 | 36.51 | 36.94 | 36.76 | 36.83 | 36.83 | 0.17% | 35,455 |
| Oct 20, 2025 | 36.98 | 36.95 | 36.62 | 36.77 | 36.77 | 0.36% | 627,984 |
| Oct 17, 2025 | 36.55 | 37.02 | 36.25 | 36.64 | 36.64 | 0.89% | 312,056 |
| Oct 16, 2025 | 36.16 | 36.52 | 36.08 | 36.32 | 36.32 | 1.30% | 137,289 |
| Oct 15, 2025 | 35.71 | 36.01 | 35.57 | 35.85 | 35.85 | -0.22% | 65,365 |