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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.98	39.97	39.97	40.27	39.92	957
February 19, 2026	39.94	39.99	39.99	39.99	39.85	763
February 18, 2026	39.66	39.83	39.83	39.83	39.49	232
February 17, 2026	39.75	39.61	39.61	39.88	39.41	411
February 16, 2026	39.68	39.91	39.91	39.91	39.4	441
February 13, 2026	39.43	39.85	39.85	39.85	39.39	653
February 12, 2026	38.4	39.49	39.49	39.49	38.12	1,382
February 11, 2026	37.75	38.57	38.57	38.66	37.72	3,467
February 10, 2026	34.72	34.85	34.85	34.85	34.68	1,193
February 09, 2026	34.88	34.58	34.58	34.88	34.53	254
February 06, 2026	34.86	35.02	35.02	35.13	34.86	337
February 05, 2026	34.7	34.98	34.98	35.03	34.7	523
February 04, 2026	34.02	34.74	34.74	34.87	34.02	6,229
February 03, 2026	33.36	33.85	33.85	33.85	33.36	130
February 02, 2026	33.4	33.42	33.42	33.53	33.36	2,841
January 30, 2026	33.06	32.87	32.87	33.06	32.87	491
January 29, 2026	32.59	32.83	32.83	33.03	32.58	1,833
January 28, 2026	32.34	32.54	32.54	32.62	32.33	680
January 27, 2026	32.83	32.46	32.46	32.98	32.24	4,578
January 26, 2026	33.12	32.98	32.98	33.12	32.86	3,937
January 23, 2026	32.93	32.89	32.89	33.01	32.82	227
January 22, 2026	33.03	33.05	33.05	33.22	33.03	4,168
January 21, 2026	32.99	32.77	32.77	33.08	32.77	5,051
January 20, 2026	32.97	33.02	33.02	33.03	32.96	434
January 19, 2026	33.65	33.36	33.36	33.68	33.31	105
January 16, 2026	33.99	33.8	33.8	33.99	33.8	553
January 15, 2026	34.15	34.28	34.28	34.35	34.11	905
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

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