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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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