Koninklijke Ahold Delhaize N.V. (VIE:AD)
Austria
· Delayed Price · Currency is EUR 34.94
-0.39 (-1.10%)
At close: Dec 5, 2025
VIE:AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 35.69 | 36.12 | 35.69 | 35.98 | 35.98 | 2.30% | - |
| Oct 9, 2025 | 34.97 | 35.17 | 34.94 | 35.17 | 35.17 | 0.34% | - |
| Oct 8, 2025 | 34.87 | 35.05 | 34.79 | 35.05 | 35.05 | 1.62% | - |
| Oct 7, 2025 | 34.75 | 34.75 | 34.40 | 34.49 | 34.49 | -0.49% | - |
| Oct 6, 2025 | 34.41 | 34.66 | 34.41 | 34.66 | 34.66 | 1.26% | - |
| Oct 3, 2025 | 34.43 | 34.43 | 34.20 | 34.23 | 34.23 | -0.03% | - |
| Oct 2, 2025 | 34.24 | 34.30 | 34.24 | 34.24 | 34.24 | -0.52% | - |
| Oct 1, 2025 | 34.53 | 34.66 | 34.42 | 34.42 | 34.42 | 0.79% | - |
| Sep 30, 2025 | 34.21 | 34.21 | 33.93 | 34.15 | 34.15 | 0.18% | - |
| Sep 29, 2025 | 34.05 | 34.12 | 34.05 | 34.09 | 34.09 | -0.03% | - |
| Sep 26, 2025 | 33.86 | 34.10 | 33.86 | 34.10 | 34.10 | 0.47% | 85 |
| Sep 25, 2025 | 33.66 | 33.94 | 33.66 | 33.94 | 33.94 | 0.71% | - |
| Sep 24, 2025 | 33.92 | 33.92 | 33.70 | 33.70 | 33.70 | -0.30% | - |
| Sep 23, 2025 | 33.69 | 33.80 | 33.67 | 33.80 | 33.80 | - | - |
| Sep 22, 2025 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -0.68% | - |
| Sep 19, 2025 | 33.79 | 34.03 | 33.79 | 34.03 | 34.03 | 0.86% | - |
| Sep 18, 2025 | 33.78 | 33.78 | 33.48 | 33.74 | 33.74 | -0.44% | - |
| Sep 17, 2025 | 33.72 | 33.89 | 33.72 | 33.89 | 33.89 | 0.56% | - |
| Sep 16, 2025 | 33.77 | 33.78 | 33.70 | 33.70 | 33.70 | -1.40% | - |
| Sep 15, 2025 | 34.37 | 34.37 | 34.18 | 34.18 | 34.18 | -0.15% | - |
| Sep 12, 2025 | 34.38 | 34.47 | 34.23 | 34.23 | 34.23 | -0.64% | - |
| Sep 11, 2025 | 34.57 | 34.57 | 34.41 | 34.45 | 34.45 | -0.09% | - |
| Sep 10, 2025 | 34.50 | 34.60 | 34.48 | 34.48 | 34.48 | -0.17% | - |
| Sep 9, 2025 | 34.81 | 34.81 | 34.54 | 34.54 | 34.54 | -0.23% | - |
| Sep 8, 2025 | 34.76 | 34.81 | 34.62 | 34.62 | 34.62 | -0.37% | - |
| Sep 5, 2025 | 34.55 | 34.75 | 34.55 | 34.75 | 34.75 | 0.46% | - |
| Sep 4, 2025 | 34.30 | 34.59 | 34.30 | 34.59 | 34.59 | 1.23% | - |
| Sep 3, 2025 | 33.98 | 34.17 | 33.98 | 34.17 | 34.17 | 0.95% | - |
| Sep 2, 2025 | 33.86 | 33.94 | 33.79 | 33.85 | 33.85 | -0.47% | - |
| Sep 1, 2025 | 34.35 | 34.35 | 34.01 | 34.01 | 34.01 | -1.16% | - |
| Aug 29, 2025 | 34.74 | 34.74 | 34.12 | 34.41 | 34.41 | 0.44% | - |
| Aug 28, 2025 | 34.47 | 34.47 | 34.24 | 34.26 | 34.26 | -1.01% | - |
| Aug 27, 2025 | 34.72 | 34.72 | 34.41 | 34.61 | 34.61 | -1.14% | - |
| Aug 26, 2025 | 34.71 | 35.01 | 34.71 | 35.01 | 35.01 | 0.46% | - |
| Aug 25, 2025 | 34.77 | 34.85 | 34.61 | 34.85 | 34.85 | -1.69% | - |
| Aug 22, 2025 | 35.57 | 35.57 | 35.45 | 35.45 | 35.45 | -0.42% | - |
| Aug 21, 2025 | 35.45 | 35.73 | 35.37 | 35.60 | 35.60 | 0.96% | 1,101 |
| Aug 20, 2025 | 35.15 | 35.26 | 35.04 | 35.26 | 35.26 | 1.09% | - |
| Aug 19, 2025 | 34.56 | 34.88 | 34.56 | 34.88 | 34.88 | 1.22% | - |
| Aug 18, 2025 | 34.60 | 34.60 | 34.33 | 34.46 | 34.46 | 0.17% | - |
| Aug 15, 2025 | 34.82 | 34.82 | 34.40 | 34.40 | 34.40 | -0.69% | - |
| Aug 14, 2025 | 34.65 | 34.65 | 34.42 | 34.64 | 34.64 | -0.35% | - |
| Aug 13, 2025 | 35.14 | 35.45 | 34.76 | 34.76 | 34.76 | -0.46% | 52 |
| Aug 12, 2025 | 35.08 | 35.08 | 34.91 | 34.92 | 34.92 | -0.40% | - |
| Aug 11, 2025 | 34.86 | 35.06 | 34.86 | 35.06 | 35.06 | 0.66% | - |
| Aug 8, 2025 | 34.73 | 34.83 | 34.73 | 34.83 | 34.83 | -1.30% | - |
| Aug 7, 2025 | 34.97 | 35.29 | 34.97 | 35.29 | 34.78 | 1.85% | - |
| Aug 6, 2025 | 34.56 | 34.65 | 34.53 | 34.65 | 34.15 | 0.81% | - |
| Aug 5, 2025 | 34.50 | 34.50 | 34.34 | 34.37 | 33.87 | -0.20% | - |
| Aug 4, 2025 | 34.48 | 34.49 | 34.41 | 34.44 | 33.94 | -0.61% | - |
| Aug 1, 2025 | 34.43 | 34.65 | 34.43 | 34.65 | 34.15 | 0.03% | - |
| Jul 31, 2025 | 34.67 | 34.70 | 34.64 | 34.64 | 34.14 | -0.03% | - |
| Jul 30, 2025 | 34.76 | 34.76 | 34.65 | 34.65 | 34.15 | -0.20% | - |
| Jul 29, 2025 | 34.40 | 34.72 | 34.40 | 34.72 | 34.22 | 0.64% | - |
| Jul 28, 2025 | 34.73 | 34.73 | 34.50 | 34.50 | 34.00 | -0.26% | - |
| Jul 25, 2025 | 34.69 | 34.69 | 34.56 | 34.59 | 34.09 | -0.66% | - |
| Jul 24, 2025 | 34.86 | 34.86 | 34.81 | 34.82 | 34.32 | 0.75% | - |
| Jul 23, 2025 | 34.83 | 34.83 | 34.55 | 34.56 | 34.06 | -0.20% | - |
| Jul 22, 2025 | 35.09 | 35.15 | 34.63 | 34.63 | 34.13 | -1.11% | - |
| Jul 21, 2025 | 35.26 | 35.28 | 35.02 | 35.02 | 34.51 | -0.88% | - |