Skip to main content
Koninklijke Ahold Delhaize N.V. (LON:0RI8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
34.96
-0.28 (-0.81%)
At close: Dec 5, 2025

LON:0RI8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.6235.1534.7134.9634.96-0.81%98,977
Dec 4, 202535.1935.5334.4735.2435.24-0.47%422,386
Dec 3, 202536.0435.8235.2835.4135.41-1.17%702,581
Dec 2, 202536.0036.0635.5635.8335.83-0.06%80,090
Dec 1, 202535.3935.9535.4235.8535.850.44%100,700
Nov 28, 202535.6035.8035.5735.6935.690.42%154,081
Nov 27, 202535.4135.6835.3535.5435.541.01%679,022
Nov 26, 202535.6535.5835.1135.1935.190.50%850,002
Nov 25, 202535.0435.5435.0135.0135.01-0.34%1,582,543
Nov 24, 202535.4035.3435.0535.1335.13-0.37%170,570
Nov 21, 202535.0535.4134.6035.2635.261.26%262,240
Nov 20, 202534.8035.0634.7234.8234.82-0.68%484,444
Nov 19, 202535.2335.6034.5035.0635.06-1.54%237,599
Nov 18, 202535.9536.0035.3835.6135.61-1.11%89,379
Nov 17, 202536.0736.2735.8736.0136.01-0.67%419,848
Nov 14, 202536.3336.5536.1036.2536.25-0.41%71,878
Nov 13, 202536.1136.4536.1736.4036.400.62%57,549
Nov 12, 202536.2036.3336.0836.1836.18-0.01%557,520
Nov 11, 202536.1436.4336.0236.1836.180.98%655,430
Nov 10, 202535.8736.0535.7935.8335.83-0.42%164,103
Nov 7, 202536.1136.2735.6135.9835.98-0.53%543,852
Nov 6, 202536.1536.4035.7836.1736.17-0.27%710,374
Nov 5, 202536.6637.2335.6336.2736.272.58%308,231
Nov 4, 202535.2835.6735.0335.3635.35-0.05%130,142
Nov 3, 202535.1135.5835.2535.3735.37-0.61%92,305
Oct 31, 202536.0736.0735.5135.5935.59-0.70%223,015
Oct 30, 202536.0736.1635.6835.8435.84-0.90%157,110
Oct 29, 202536.1236.3536.0036.1736.17-0.56%177,420
Oct 28, 202536.6536.8135.9936.3736.37-0.92%272,174
Oct 27, 202536.5336.8136.5536.7136.71-0.45%42,019
Oct 24, 202536.8136.9536.6636.8736.870.25%98,807
Oct 23, 202536.8937.1436.6936.7836.78-0.97%2,506,631
Oct 22, 202537.0037.1636.7537.1437.140.83%71,567
Oct 21, 202536.5136.9436.7636.8336.830.17%35,455
Oct 20, 202536.9836.9536.6236.7736.770.36%627,984
Oct 17, 202536.5537.0236.2536.6436.640.89%312,056
Oct 16, 202536.1636.5236.0836.3236.321.30%137,289
Oct 15, 202535.7136.0135.5735.8535.85-0.22%65,365
Oct 14, 202536.1536.2635.7335.9335.930.01%251,351
Oct 13, 202535.9936.1135.7535.9335.93-0.31%477,557
Oct 10, 202535.5136.1935.6036.0436.032.63%110,310
Oct 9, 202535.0035.3934.8635.1135.110.35%160,780
Oct 8, 202534.7535.1134.6234.9934.991.51%99,951
Oct 7, 202534.5234.7934.3234.4734.47-0.43%227,240
Oct 6, 202534.3134.7634.3134.6234.621.17%1,228,870
Oct 3, 202534.6034.5234.1034.2234.22-380,032
Oct 2, 202534.0734.3833.7934.2234.22-0.51%157,470
Oct 1, 202534.4134.8034.0734.3934.390.78%581,680
Sep 30, 202534.1834.4933.8734.1334.130.09%1,412,062
Sep 29, 202534.1234.1933.9934.0934.090.26%2,375,546
Sep 26, 202533.9834.1333.8634.0134.010.65%160,771
Sep 25, 202533.6433.9633.6033.7933.790.26%974,311
Sep 24, 202533.9133.9933.6033.7033.70-0.33%1,024,434
Sep 23, 202533.6033.8933.5433.8133.81-0.47%143,945
Sep 22, 202534.1134.4333.5833.9733.970.09%97,936
Sep 19, 202533.6134.0633.6333.9433.940.65%511,914
Sep 18, 202533.7133.9633.3833.7233.72-0.38%175,286
Sep 17, 202533.5233.9733.6333.8533.850.55%207,989
Sep 16, 202534.0034.1433.6333.6733.66-1.41%160,857
Sep 15, 202534.4034.4534.0234.1534.15-0.65%217,751
Sep 12, 202534.3834.5034.2434.3734.37-0.19%36,070
Sep 11, 202534.5434.6434.3934.4334.430.26%82,089
Sep 10, 202534.5334.6634.2834.3434.34-0.84%1,613,623
Sep 9, 202534.6534.9134.4434.6334.630.11%190,923
Sep 8, 202534.8434.8434.5034.6034.60-0.62%238,297
Sep 5, 202534.6034.8434.4734.8134.810.66%75,438
Sep 4, 202534.3334.6734.2734.5834.581.76%243,666
Sep 3, 202534.0034.2133.8733.9933.990.34%113,540
Sep 2, 202533.9134.0033.5833.8733.87-0.59%235,266
Sep 1, 202534.1534.4033.9034.0734.07-0.63%77,553
Aug 29, 202534.2634.4534.1234.2934.290.07%509,827
Aug 28, 202534.5334.5234.1434.2634.26-0.46%78,442
Aug 27, 202534.9634.8134.3434.4234.42-1.36%94,777
Aug 26, 202534.7635.0234.6234.9034.900.51%149,518
Aug 25, 202534.8734.9634.5534.7234.72-2.53%2,036,533
Aug 22, 202535.8935.6435.0535.6235.620.21%162,734
Aug 21, 202535.6035.7435.3335.5435.540.82%87,047
Aug 20, 202534.7435.4435.0035.2535.251.28%90,871
Aug 19, 202534.2535.0134.5134.8134.811.10%2,061,217
Aug 18, 202534.6734.5434.3134.4334.43-0.10%2,088,614
Aug 15, 202534.8734.8034.3234.4634.46-0.04%351,294
Aug 14, 202534.6034.7734.3634.4834.48-1.90%336,356
Aug 13, 202535.0135.6434.2835.1435.140.69%1,436,691
Aug 12, 202534.9835.0834.7534.9034.90-0.28%6,185,994
Aug 11, 202534.7835.1234.7035.0035.000.55%4,572,568
Aug 8, 202535.2534.9334.5534.8134.81-0.86%263,528
Aug 7, 202534.6135.3234.4335.1134.601.10%187,473
Aug 6, 202534.5135.1034.2034.7334.221.04%791,630
Aug 5, 202534.4434.4734.2834.3733.87-0.25%5,770,144
Aug 4, 202534.2434.5334.1734.4633.950.03%172,777
Aug 1, 202534.6234.6234.1934.4533.94-0.68%2,650,220
Jul 31, 202534.7534.7934.5434.6834.180.21%114,171
Jul 30, 202534.7534.8034.0034.6134.110.24%175,218
Jul 29, 202534.1734.7734.2334.5334.030.25%5,151,644
Jul 28, 202534.7534.9934.3534.4433.94-0.49%5,064,390
Jul 25, 202534.8634.8534.5034.6134.11-0.53%258,117
Jul 24, 202534.9534.9234.6534.8034.290.52%257,010
Jul 23, 202534.8334.8634.5234.6234.11-0.62%340,595
Jul 22, 202535.0535.1434.5234.8334.32-0.91%828,444
Jul 21, 202535.4835.3434.9535.1534.64-0.66%132,449