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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	35.66	35.96	35.96	35.96	35.66	803
October 14, 2025	36.15	35.74	35.74	36.15	35.74	661
October 13, 2025	35.81	36	36	36.05	35.81	832
October 10, 2025	35.75	35.9	35.9	36.15	35.75	493
October 09, 2025	35.04	35.44	35.44	35.44	35.04	383
October 08, 2025	34.86	34.99	34.99	35.09	34.86	2,062
October 07, 2025	34.78	34.64	34.64	34.78	34.39	2,403
October 06, 2025	34.42	34.62	34.62	34.75	34.42	587
October 03, 2025	34.15	34.31	34.31	34.31	34.15	204
October 02, 2025	33.88	34.33	34.33	34.33	33.88	673
October 01, 2025	34.53	34.1	34.1	34.53	34.1	813
September 30, 2025	34.04	34.44	34.44	34.44	34.03	961
September 29, 2025	33.99	34.11	34.11	34.11	33.99	4
September 26, 2025	34.09	34.03	34.03	34.09	34.03	1,531
September 25, 2025	33.62	33.71	33.71	33.88	33.62	940
September 24, 2025	33.62	33.71	33.71	33.71	33.62	487
September 23, 2025	33.59	33.95	33.95	33.95	33.59	1,289
September 22, 2025	34.15	33.62	33.62	34.15	33.62	3,172
September 19, 2025	33.77	33.77	33.77	33.77	33.77	2,510
September 18, 2025	33.73	33.73	33.73	33.73	33.73	2,510
September 17, 2025	33.69	33.82	33.82	33.88	33.69	316
September 16, 2025	33.93	33.66	33.66	33.93	33.66	857
September 15, 2025	34.34	34.14	34.14	34.34	34.14	4,429
September 12, 2025	34.4	34.18	34.18	34.4	34.18	2,723
September 11, 2025	34.55	34.45	34.45	34.55	34.39	532
September 10, 2025	34.34	34.68	34.68	34.68	34.34	22
September 09, 2025	34.59	34.54	34.54	34.59	34.52	88
September 08, 2025	34.73	34.61	34.61	34.76	34.61	404
September 05, 2025	34.61	34.82	34.82	34.82	34.61	178
September 04, 2025	34.57	34.61	34.61	34.61	34.55	487
September 03, 2025	33.94	34.2	34.2	34.2	33.94	520
September 02, 2025	33.87	33.91	33.91	33.91	33.74	318
September 01, 2025	34.36	33.92	33.92	34.36	33.92	257
August 29, 2025	34.3	34.31	34.31	34.31	34.19	1,484
August 28, 2025	34.3	34.25	34.25	34.3	34.25	27
August 27, 2025	34.72	34.39	34.39	34.72	34.35	2,420
August 26, 2025	34.87	34.78	34.78	34.95	34.78	1,321
August 25, 2025	34.83	34.87	34.87	34.87	34.59	674
August 22, 2025	35.54	35.22	35.22	35.54	35.22	216
August 21, 2025	35.5	35.67	35.67	35.69	35.32	2,596
August 20, 2025	35.08	35.32	35.32	35.32	35.08	132
August 19, 2025	34.49	34.61	34.61	34.8	34.49	263
August 18, 2025	34.46	34.44	34.44	34.46	34.33	592

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