Koninklijke Ahold Delhaize N.V. AHODF
39.47 USD +0.82 (+2.12%)
Regular-session close
37.39 Day range 37.39
33.97 52-week range 49.80
- YTD
- -3.47%
- 1 year
- -6.25%
AHODF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.47 | 39.47 | 39.47 | 39.47 | +0.82 | +2.12% | 11,300 |
| Nov 12, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | -0.77 | -1.95% | 300 |
| Nov 10, 2026 | 39.42 | 39.42 | 39.42 | 39.42 | +1.99 | +5.32% | 1,400 |
| Nov 9, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | +1.13 | +3.11% | 600 |
| Nov 5, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | -0.54 | -1.47% | 300 |
| Nov 2, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | +1.10 | +3.08% | 200 |
| Oct 29, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | -1.38 | -3.72% | 300 |
| Oct 27, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | +1.00 | +2.77% | 8,400 |
| Oct 22, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | +2.15 | +6.33% | 500 |
| Oct 13, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 34.70 | 34.70 | 33.97 | 33.97 | -1.06 | -3.03% | 400 |
| Oct 9, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 36.31 | 36.31 | 35.03 | 35.03 | -0.42 | -1.18% | 800 |
| Oct 6, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | +0.73 | +2.10% | 200 |
| Oct 5, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | -1.30 | -3.61% | 1,200 |
| Sep 30, 2026 | 36.90 | 36.90 | 36.02 | 36.02 | -0.23 | -0.63% | 600 |
| Sep 29, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | -1.75 | -4.61% | 300 |
| Sep 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | +3.22 | +9.26% | 1,300 |
| Sep 23, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | -2.70 | -7.20% | 300 |
| Sep 22, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | +2.05 | +5.79% | 300 |
| Sep 15, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | -0.59 | -1.64% | 300 |
| Sep 14, 2026 | 35.69 | 36.10 | 35.69 | 36.02 | +0.32 | +0.90% | 1,300 |
| Sep 11, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 36.27 | 36.27 | 35.70 | 35.70 | +0.15 | +0.42% | 1,000 |
| Sep 9, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 0.00 | 0.00% | 500 |
| Sep 4, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 35.49 | 35.55 | 35.24 | 35.55 | -0.80 | -2.20% | 500 |
| Aug 28, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 35.80 | 36.35 | 35.45 | 36.35 | -0.13 | -0.36% | 900 |
| Aug 26, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | +0.68 | +1.90% | 11,800 |
| Aug 21, 2026 | 36.47 | 36.47 | 35.80 | 35.80 | -0.80 | -2.19% | 900 |
| Aug 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | +0.17 | +0.47% | 2,500 |
| Aug 19, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | -0.07 | -0.19% | 800 |
| Aug 18, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | -0.13 | -0.35% | 300 |
| Aug 14, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the AHODF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.