Koninklijke Ahold Delhaize N.V. (VIE:AD)
Austria
· Delayed Price · Currency is EUR 40.80
+0.28 (0.69%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.86 | 40.86 | 40.52 | 40.52 | 40.52 | -1.10% | - |
| Mar 5, 2026 | 41.23 | 41.39 | 40.97 | 40.97 | 40.97 | -0.68% | - |
| Mar 4, 2026 | 41.09 | 41.53 | 41.09 | 41.25 | 41.25 | -0.29% | 576 |
| Mar 3, 2026 | 40.98 | 41.37 | 40.86 | 41.37 | 41.37 | - | - |
| Mar 2, 2026 | 41.37 | 41.46 | 41.30 | 41.37 | 41.37 | -0.14% | - |
| Feb 27, 2026 | 40.91 | 41.43 | 40.91 | 41.43 | 41.43 | 1.15% | - |
| Feb 26, 2026 | 40.90 | 41.00 | 40.90 | 40.96 | 40.96 | -0.41% | - |
| Feb 25, 2026 | 41.26 | 41.31 | 41.13 | 41.13 | 41.13 | -1.11% | - |
| Feb 24, 2026 | 41.36 | 41.62 | 41.36 | 41.59 | 41.59 | 2.29% | - |
| Feb 23, 2026 | 40.32 | 40.66 | 40.32 | 40.66 | 40.66 | 0.97% | - |
| Feb 20, 2026 | 40.07 | 40.27 | 40.00 | 40.27 | 40.27 | 0.83% | - |
| Feb 19, 2026 | 40.03 | 40.03 | 39.89 | 39.94 | 39.94 | 0.94% | - |
| Feb 18, 2026 | 39.79 | 39.79 | 39.49 | 39.57 | 39.57 | -1.07% | - |
| Feb 17, 2026 | 39.62 | 40.00 | 39.62 | 40.00 | 40.00 | 0.81% | - |
| Feb 16, 2026 | 39.62 | 39.68 | 39.44 | 39.68 | 39.68 | -0.20% | - |
| Feb 13, 2026 | 39.48 | 39.76 | 39.37 | 39.76 | 39.76 | 3.19% | - |
| Feb 12, 2026 | 38.42 | 38.53 | 38.08 | 38.53 | 38.53 | 0.68% | 105 |
| Feb 11, 2026 | 38.01 | 38.27 | 37.79 | 38.27 | 38.27 | 9.81% | - |
| Feb 10, 2026 | 34.51 | 34.85 | 34.51 | 34.85 | 34.85 | 0.69% | - |
| Feb 9, 2026 | 34.88 | 34.88 | 34.59 | 34.61 | 34.61 | -1.17% | - |
| Feb 6, 2026 | 34.87 | 35.02 | 34.79 | 35.02 | 35.02 | 0.37% | - |
| Feb 5, 2026 | 34.61 | 34.89 | 34.61 | 34.89 | 34.89 | -0.23% | 576 |
| Feb 4, 2026 | 34.07 | 34.97 | 34.07 | 34.97 | 34.97 | 4.17% | - |
| Feb 3, 2026 | 33.32 | 33.65 | 33.32 | 33.57 | 33.57 | 0.03% | - |
| Feb 2, 2026 | 33.38 | 33.56 | 33.38 | 33.56 | 33.56 | 1.42% | - |
| Jan 30, 2026 | 33.09 | 33.09 | 32.93 | 33.09 | 33.09 | 0.49% | - |
| Jan 29, 2026 | 32.86 | 32.93 | 32.56 | 32.93 | 32.93 | 1.54% | - |
| Jan 28, 2026 | 32.41 | 32.43 | 32.36 | 32.43 | 32.43 | -1.88% | - |
| Jan 27, 2026 | 32.87 | 33.05 | 32.86 | 33.05 | 33.05 | 0.15% | 60 |
| Jan 26, 2026 | 33.13 | 33.13 | 32.90 | 33.00 | 33.00 | 0.52% | - |
| Jan 23, 2026 | 33.04 | 33.04 | 32.81 | 32.83 | 32.83 | -0.91% | - |
| Jan 22, 2026 | 32.91 | 33.13 | 32.91 | 33.13 | 33.13 | 0.52% | - |
| Jan 21, 2026 | 33.02 | 33.05 | 32.86 | 32.96 | 32.96 | -0.21% | 576 |
| Jan 20, 2026 | 33.35 | 33.42 | 33.03 | 33.03 | 33.03 | -1.26% | - |
| Jan 19, 2026 | 33.71 | 33.71 | 33.33 | 33.45 | 33.45 | -1.36% | - |
| Jan 16, 2026 | 34.12 | 34.12 | 33.90 | 33.91 | 33.91 | -0.47% | - |
| Jan 15, 2026 | 34.17 | 34.32 | 34.07 | 34.07 | 34.07 | 0.26% | - |
| Jan 14, 2026 | 33.69 | 34.03 | 33.69 | 33.98 | 33.98 | 1.22% | - |
| Jan 13, 2026 | 33.92 | 33.92 | 33.57 | 33.57 | 33.57 | 0.18% | - |
| Jan 12, 2026 | 33.57 | 33.57 | 33.50 | 33.51 | 33.51 | -0.56% | - |
| Jan 9, 2026 | 33.73 | 33.83 | 33.70 | 33.70 | 33.70 | 0.93% | - |
| Jan 8, 2026 | 33.39 | 33.39 | 33.13 | 33.39 | 33.39 | -2.20% | - |
| Jan 7, 2026 | 34.24 | 34.48 | 34.14 | 34.14 | 34.14 | -0.64% | - |
| Jan 6, 2026 | 34.47 | 34.47 | 34.36 | 34.36 | 34.36 | 0.09% | - |
| Jan 5, 2026 | 34.68 | 34.68 | 34.33 | 34.33 | 34.33 | -1.86% | - |
| Jan 2, 2026 | 34.89 | 35.02 | 34.85 | 34.98 | 34.98 | 0.52% | - |
| Dec 30, 2025 | 34.73 | 34.80 | 34.73 | 34.80 | 34.80 | 0.14% | - |
| Dec 29, 2025 | 34.47 | 34.75 | 34.47 | 34.75 | 34.75 | 0.43% | 200 |
| Dec 23, 2025 | 34.68 | 34.76 | 34.60 | 34.60 | 34.60 | -0.14% | - |
| Dec 22, 2025 | 34.72 | 34.72 | 34.56 | 34.65 | 34.65 | -0.23% | - |
| Dec 19, 2025 | 34.83 | 34.83 | 34.72 | 34.73 | 34.73 | 0.20% | - |
| Dec 18, 2025 | 34.68 | 34.86 | 34.66 | 34.66 | 34.66 | 0.49% | - |
| Dec 17, 2025 | 34.53 | 34.69 | 34.47 | 34.49 | 34.49 | -0.72% | - |
| Dec 16, 2025 | 34.83 | 34.83 | 34.74 | 34.74 | 34.74 | 0.09% | - |
| Dec 15, 2025 | 34.72 | 34.82 | 34.71 | 34.71 | 34.71 | 0.40% | - |
| Dec 12, 2025 | 34.76 | 34.77 | 34.57 | 34.57 | 34.57 | -0.63% | - |
| Dec 11, 2025 | 34.41 | 34.79 | 34.41 | 34.79 | 34.79 | 1.10% | - |
| Dec 10, 2025 | 34.88 | 34.88 | 33.95 | 34.41 | 34.41 | -1.52% | - |
| Dec 9, 2025 | 34.80 | 34.94 | 34.80 | 34.94 | 34.94 | 0.43% | - |
| Dec 8, 2025 | 34.98 | 35.05 | 34.79 | 34.79 | 34.79 | -0.43% | - |
| Dec 5, 2025 | 34.89 | 34.94 | 34.80 | 34.94 | 34.94 | -1.10% | - |
| Dec 4, 2025 | 35.40 | 35.49 | 35.32 | 35.33 | 35.33 | -0.08% | 20 |
| Dec 3, 2025 | 35.64 | 35.64 | 35.36 | 35.36 | 35.36 | -1.17% | - |
| Dec 2, 2025 | 35.91 | 36.01 | 35.78 | 35.78 | 35.78 | -0.36% | 300 |
| Dec 1, 2025 | 35.75 | 35.93 | 35.75 | 35.91 | 35.91 | 0.59% | - |
| Nov 28, 2025 | 35.67 | 35.76 | 35.66 | 35.70 | 35.70 | 0.28% | - |
| Nov 27, 2025 | 35.46 | 35.60 | 35.40 | 35.60 | 35.60 | 0.48% | - |
| Nov 26, 2025 | 35.60 | 35.60 | 35.16 | 35.43 | 35.43 | 0.20% | - |
| Nov 25, 2025 | 35.20 | 35.36 | 35.20 | 35.36 | 35.36 | 0.60% | - |
| Nov 24, 2025 | 35.27 | 35.27 | 35.07 | 35.15 | 35.15 | -0.14% | - |
| Nov 21, 2025 | 34.94 | 35.20 | 34.94 | 35.20 | 35.20 | 0.63% | - |
| Nov 20, 2025 | 34.81 | 34.98 | 34.80 | 34.98 | 34.98 | 0.20% | - |
| Nov 19, 2025 | 35.45 | 35.45 | 34.90 | 34.91 | 34.91 | -1.58% | - |
| Nov 18, 2025 | 35.99 | 35.99 | 35.40 | 35.47 | 35.47 | -1.50% | - |
| Nov 17, 2025 | 36.27 | 36.27 | 35.92 | 36.01 | 36.01 | -0.52% | - |
| Nov 14, 2025 | 36.10 | 36.36 | 36.10 | 36.20 | 36.20 | -0.33% | - |
| Nov 13, 2025 | 36.37 | 36.37 | 36.25 | 36.32 | 36.32 | 0.50% | - |
| Nov 12, 2025 | 36.33 | 36.33 | 36.13 | 36.14 | 36.14 | -0.69% | - |
| Nov 11, 2025 | 36.20 | 36.39 | 36.12 | 36.39 | 36.39 | 1.34% | - |
| Nov 10, 2025 | 35.85 | 35.95 | 35.85 | 35.91 | 35.91 | 0.73% | - |
| Nov 7, 2025 | 36.17 | 36.17 | 35.65 | 35.65 | 35.65 | -1.76% | - |
| Nov 6, 2025 | 35.59 | 36.29 | 35.59 | 36.29 | 36.29 | -0.25% | - |
| Nov 5, 2025 | 37.16 | 37.16 | 36.22 | 36.38 | 36.38 | 2.83% | - |
| Nov 4, 2025 | 35.31 | 35.38 | 35.11 | 35.38 | 35.38 | 0.20% | - |
| Nov 3, 2025 | 35.53 | 35.53 | 35.31 | 35.31 | 35.31 | -0.79% | - |
| Oct 31, 2025 | 35.99 | 35.99 | 35.59 | 35.59 | 35.59 | -0.64% | - |
| Oct 30, 2025 | 36.52 | 36.52 | 35.80 | 35.82 | 35.82 | -0.53% | - |
| Oct 29, 2025 | 36.29 | 36.34 | 36.01 | 36.01 | 36.01 | -0.44% | - |
| Oct 28, 2025 | 36.80 | 36.80 | 36.07 | 36.17 | 36.17 | -1.58% | - |
| Oct 27, 2025 | 36.37 | 36.76 | 36.37 | 36.75 | 36.75 | -0.46% | - |
| Oct 24, 2025 | 36.83 | 36.92 | 36.72 | 36.92 | 36.92 | 0.03% | - |
| Oct 23, 2025 | 36.79 | 36.91 | 36.79 | 36.91 | 36.91 | -0.03% | - |
| Oct 22, 2025 | 36.99 | 36.99 | 36.82 | 36.92 | 36.92 | 0.03% | - |
| Oct 21, 2025 | 36.83 | 36.91 | 36.83 | 36.91 | 36.91 | 0.41% | - |
| Oct 20, 2025 | 36.88 | 36.88 | 36.76 | 36.76 | 36.76 | -0.03% | - |
| Oct 17, 2025 | 36.48 | 36.77 | 36.48 | 36.77 | 36.77 | 1.13% | - |
| Oct 16, 2025 | 36.25 | 36.36 | 36.25 | 36.36 | 36.36 | 1.59% | - |
| Oct 15, 2025 | 35.71 | 35.79 | 35.66 | 35.79 | 35.79 | -0.03% | - |
| Oct 14, 2025 | 36.57 | 36.57 | 35.80 | 35.80 | 35.80 | 0.08% | - |
| Oct 13, 2025 | 35.82 | 35.97 | 35.77 | 35.77 | 35.77 | -0.58% | - |