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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.8	34.11	34.11	34.8	34.11	128
August 14, 2025	34.66	34.64	34.64	34.66	34.64	10
August 13, 2025	35.11	34.44	34.44	35.54	34.44	3,096
August 12, 2025	34.91	34.85	34.85	34.91	34.82	81
August 11, 2025	34.77	34.91	34.91	34.91	34.77	97
August 08, 2025	34.71	34.71	34.71	34.71	34.71	295
August 07, 2025	34.64	35.07	34.56	35.08	34.64	479
August 06, 2025	34.64	34.67	34.17	35	34.48	2,462
August 05, 2025	34.37	34.37	33.87	34.37	34.37	412
August 04, 2025	34.39	34.34	33.84	34.47	34.34	1,831
August 01, 2025	34.48	34.58	34.58	34.58	34.4	563
July 31, 2025	34.65	34.68	34.68	34.7	34.65	433
July 30, 2025	34.71	34.76	34.76	34.76	34.58	343
July 29, 2025	34.52	34.64	34.64	34.7	34.52	464
July 28, 2025	34.73	34.47	34.47	34.73	34.47	986
July 25, 2025	34.76	34.65	34.65	34.76	34.57	850
July 24, 2025	34.76	34.79	34.79	34.9	34.7	836
July 23, 2025	34.76	34.69	34.69	34.76	34.64	557
July 22, 2025	34.73	34.57	34.57	34.73	34.57	164
July 21, 2025	35.23	35	35	35.23	35	135
July 18, 2025	35.4	35.35	35.35	35.54	35.28	1,953
July 17, 2025	35.26	35.26	35.26	35.26	35.26	345
July 16, 2025	35.22	35.22	35.22	35.22	35.22	83
July 15, 2025	35.39	35.19	35.19	35.39	35.19	475
July 14, 2025	35.11	35.24	35.24	35.24	35.11	28
July 11, 2025	35.45	35.11	35.11	35.45	35.05	623
July 10, 2025	35.22	35.41	35.41	35.41	35.15	259
July 09, 2025	35.05	35.25	35.25	35.25	35.05	37
July 08, 2025	35.8	35	35	35.8	34.9	392
July 07, 2025	35.84	35.86	35.86	35.92	35.83	15,395
July 04, 2025	35.77	35.77	35.77	35.77	35.77	1,559
July 03, 2025	35.48	35.66	35.66	35.79	35.48	1,559
July 02, 2025	35.28	35.37	35.37	35.39	35.28	6,655
July 01, 2025	35.66	35.81	35.81	35.87	35.5	438
June 30, 2025	35.52	35.63	35.63	35.63	35.46	3,004
June 27, 2025	35.38	35.38	35.38	35.38	35.1	20
June 26, 2025	35.25	35.2	35.2	35.35	35.1	518
June 25, 2025	36.28	35.51	35.51	36.28	35.5	12
June 24, 2025	36.35	36.39	36.39	36.47	36.27	122
June 23, 2025	35.71	36.02	36.02	36.17	35.71	1,183
June 20, 2025	35.72	35.74	35.74	35.74	35.72	256
June 19, 2025	35.43	35.22	35.22	35.43	35.16	256
June 18, 2025	35.71	35.72	35.72	35.72	35.54	1,237
June 17, 2025	35.55	35.48	35.48	35.55	35.48	568
June 16, 2025	35.73	35.8	35.8	35.83	35.67	65
June 13, 2025	35.81	35.45	35.45	35.81	35.45	528
June 12, 2025	36.03	35.46	35.46	36.03	35.46	389
June 11, 2025	36.06	36.51	36.51	36.51	35.94	286
June 10, 2025	36.15	36.06	36.06	36.15	36.06	24
June 09, 2025	36.22	36.09	36.09	36.34	36.02	225
June 06, 2025	36.23	36.51	36.51	36.51	36.16	77
June 05, 2025	36.53	36.17	36.17	36.53	36.16	316
June 04, 2025	36.59	36.71	36.71	36.84	36.59	732
June 03, 2025	37.09	36.64	36.64	37.09	36.64	240
June 02, 2025	37.22	37.16	37.16	37.22	37.04	1,803
May 30, 2025	37.15	37.06	37.06	37.19	37.04	89
May 29, 2025	36.96	37.04	37.04	37.04	36.9	2,351
May 28, 2025	37.46	37.64	37.64	37.64	37.35	469
May 27, 2025	37.75	37.78	37.78	37.84	37.73	1,324
May 26, 2025	37.77	37.83	37.83	37.83	37.63	239

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