Koninklijke Ahold Delhaize N.V. - AHOG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.99	34.12	34.12	34.14	33.83	701
January 13, 2026	33.83	33.58	33.58	33.83	33.58	1,738
January 12, 2026	33.55	33.58	33.58	33.58	33.5	827
January 09, 2026	33.73	33.66	33.66	33.85	33.6	8,208
January 08, 2026	33.34	33.76	33.76	33.76	33.04	8,298
January 07, 2026	34.25	34.06	34.06	34.43	33.9	364
January 06, 2026	34.41	34.17	34.17	34.41	34.17	1,085
January 05, 2026	34.71	34.23	34.23	34.71	34.23	2,600
January 02, 2026	34.91	34.87	34.87	35.27	34.86	2,774
December 30, 2025	34.77	34.83	34.83	34.83	34.77	241
December 29, 2025	34.49	34.71	34.71	34.76	34.49	678
December 23, 2025	34.68	34.57	34.57	34.71	34.54	822
December 22, 2025	34.73	34.66	34.66	34.73	34.52	1,522
December 19, 2025	34.66	34.72	34.72	34.82	34.6	9,682
December 18, 2025	34.65	34.95	34.95	34.95	34.62	639
December 17, 2025	34.64	34.73	34.73	34.73	34.51	79
December 16, 2025	34.74	34.67	34.67	34.74	34.64	53
December 15, 2025	34.65	34.94	34.94	34.94	34.65	6,678
December 12, 2025	34.78	34.99	34.99	34.99	34.54	2,342
December 11, 2025	34.48	34.89	34.89	34.89	34.48	79
December 10, 2025	34.78	34.3	34.3	34.78	34.27	885
December 09, 2025	34.85	34.8	34.8	34.85	34.75	2,238
December 08, 2025	34.96	34.84	34.84	34.96	34.74	257
December 05, 2025	34.95	35.02	35.02	35.03	34.95	262
December 04, 2025	35.28	35.25	35.25	35.48	35.25	1,644
December 03, 2025	35.48	35.34	35.34	35.48	35.32	106
December 02, 2025	35.88	36.14	36.14	36.14	35.55	1,170
December 01, 2025	35.73	35.91	35.91	35.91	35.73	586
November 28, 2025	35.66	35.72	35.72	35.72	35.66	129
November 27, 2025	35.6	35.9	35.9	35.9	35.6	84
November 26, 2025	35.3	35.31	35.31	35.31	35.29	295
November 25, 2025	35.13	35.24	35.24	35.28	35.13	2,487
November 24, 2025	35.29	35.12	35.12	35.29	35.12	315
November 21, 2025	35.04	35.32	35.32	35.32	35.04	1,151
November 20, 2025	35	34.85	34.85	35	34.85	150
November 19, 2025	35.21	34.8	34.8	35.3	34.6	7,832
November 18, 2025	35.93	35.49	35.49	35.93	35.4	3,744
November 17, 2025	36.26	35.94	35.94	36.26	35.85	8,658
November 14, 2025	36.22	36.17	36.17	36.22	36.11	148
November 13, 2025	36.32	36.4	36.4	36.4	36.32	648
November 12, 2025	36.23	36.25	36.25	36.25	36.14	55
November 11, 2025	36.17	36.21	36.21	36.33	36.17	813
November 10, 2025	36.11	36.11	36.11	36.11	36.11	181
November 07, 2025	36.25	35.98	35.98	36.25	35.72	442
November 06, 2025	36.1	36.11	36.11	36.32	36.1	434
November 05, 2025	37.09	35.93	35.93	37.16	35.88	977
November 04, 2025	35.26	35.57	35.57	35.67	35.26	1,875
November 03, 2025	35.53	35.27	35.27	35.53	35.27	611
October 31, 2025	35.64	35.64	35.64	36.37	35.64	132
October 30, 2025	36.04	36.04	36.04	36.04	36.04	0
October 29, 2025	36.25	36.04	36.04	36.37	36.04	66
October 28, 2025	36.78	36.31	36.31	36.78	36.08	841
October 27, 2025	36.69	36.67	36.67	36.72	36.67	1,367
October 24, 2025	36.87	36.87	36.87	36.87	36.74	196
October 23, 2025	36.74	36.79	36.79	36.83	36.74	1,171
October 22, 2025	36.72	37.01	37.01	37.01	36.72	1,615
October 21, 2025	36.84	36.83	36.83	36.84	36.83	2,746
October 20, 2025	36.83	36.73	36.73	36.88	36.65	1,459
October 17, 2025	36.6	36.96	36.96	36.96	36.6	2,242
October 16, 2025	36.3	36.36	36.36	36.36	36.2	547

Koninklijke Ahold Delhaize N.V. (AHOG.DE) XETRA