AD.AS
Koninklijke Ahold Delhaize N.V. AMS · AD.AS
$35.63
-0.35
(-0.97%)
Neutral · -0.31σ
Price alert —
Loading…
Sign in to get a one-time email the moment AD.AS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $35.76 | $35.84 | $35.45 | $35.63 | 2.0M |
| 2026-07-20 | $36.09 | $36.20 | $35.81 | $35.98 | 1.5M |
| 2026-07-17 | $36.06 | $36.66 | $36.01 | $36.30 | 2.8M |
| 2026-07-16 | $35.77 | $35.92 | $35.40 | $35.92 | 2.5M |
| 2026-07-15 | $35.80 | $36.04 | $35.55 | $35.88 | 1.7M |
| 2026-07-14 | $35.68 | $36.12 | $35.58 | $36.12 | 1.9M |
| 2026-07-13 | $35.91 | $36.11 | $35.60 | $35.60 | 1.6M |
| 2026-07-10 | $35.81 | $35.98 | $35.70 | $35.91 | 1.7M |
| 2026-07-09 | $35.99 | $36.05 | $35.62 | $35.76 | 2.1M |
| 2026-07-08 | $36.25 | $36.31 | $35.86 | $36.06 | 2.3M |
| 2026-07-07 | $35.81 | $36.62 | $35.75 | $36.33 | 1.8M |
| 2026-07-06 | $35.90 | $36.10 | $35.39 | $35.44 | 2.1M |
| 2026-07-03 | $35.86 | $35.95 | $35.16 | $35.92 | 1.4M |
| 2026-07-02 | $35.52 | $36.35 | $35.43 | $36.16 | 2.1M |
| 2026-07-01 | $35.33 | $35.53 | $34.74 | $35.16 | 2.6M |
| 2026-06-30 | $35.32 | $35.32 | $35.03 | $35.22 | 2.9M |
| 2026-06-29 | $35.45 | $35.45 | $34.97 | $35.33 | 2.0M |
| 2026-06-26 | $35.30 | $35.69 | $35.24 | $35.43 | 1.7M |
| 2026-06-25 | $35.32 | $35.44 | $35.08 | $35.13 | 1.9M |
| 2026-06-24 | $34.54 | $35.34 | $34.51 | $35.26 | 2.8M |
| 2026-06-23 | $34.32 | $34.93 | $34.21 | $34.85 | 2.9M |
| 2026-06-22 | $34.52 | $34.69 | $33.97 | $34.23 | 3.3M |
| 2026-06-19 | $34.62 | $35.04 | $34.55 | $34.61 | 6.3M |
| 2026-06-18 | $35.48 | $35.48 | $34.52 | $34.52 | 4.7M |
| 2026-06-17 | $36.00 | $36.08 | $35.39 | $35.39 | 2.4M |
| 2026-06-16 | $36.15 | $36.24 | $35.77 | $36.21 | 1.9M |
| 2026-06-15 | $36.29 | $36.42 | $35.92 | $36.01 | 1.8M |
| 2026-06-12 | $36.30 | $36.44 | $35.99 | $36.37 | 2.3M |
| 2026-06-11 | $36.20 | $36.61 | $36.10 | $36.20 | 1.9M |
| 2026-06-10 | $35.86 | $36.18 | $35.62 | $36.18 | 1.9M |
| 2026-06-09 | $35.17 | $35.75 | $35.08 | $35.75 | 2.4M |
| 2026-06-08 | $35.22 | $35.61 | $35.01 | $35.37 | 2.0M |
| 2026-06-05 | $35.29 | $36.01 | $35.25 | $35.85 | 2.0M |
| 2026-06-04 | $35.26 | $35.77 | $35.02 | $35.22 | 4.4M |
| 2026-06-03 | $34.90 | $35.32 | $34.90 | $35.26 | 1.7M |
| 2026-06-02 | $35.29 | $35.29 | $34.74 | $34.94 | 3.1M |
| 2026-06-01 | $36.06 | $36.15 | $35.55 | $35.66 | 2.0M |
| 2026-05-29 | $36.52 | $36.63 | $36.09 | $36.17 | 5.6M |
| 2026-05-28 | $36.51 | $36.61 | $36.26 | $36.40 | 1.3M |
| 2026-05-27 | $36.24 | $36.75 | $36.13 | $36.70 | 1.6M |
| 2026-05-26 | $36.50 | $36.80 | $36.20 | $36.27 | 1.5M |
| 2026-05-25 | $36.71 | $36.77 | $36.59 | $36.62 | 1.0M |
| 2026-05-22 | $37.05 | $37.19 | $36.65 | $36.65 | 2.1M |
| 2026-05-21 | $37.30 | $38.13 | $37.05 | $37.05 | 3.7M |
| 2026-05-20 | $37.70 | $38.00 | $37.59 | $37.59 | 2.2M |
| 2026-05-19 | $37.83 | $38.13 | $37.74 | $38.05 | 2.1M |
| 2026-05-18 | $36.65 | $37.73 | $36.65 | $37.63 | 2.1M |
| 2026-05-15 | $36.51 | $37.05 | $36.36 | $36.80 | 2.4M |
| 2026-05-14 | $36.63 | $36.79 | $36.39 | $36.51 | 2.5M |
| 2026-05-13 | $36.59 | $36.74 | $36.19 | $36.50 | 2.4M |
| 2026-05-12 | $36.89 | $36.89 | $36.17 | $36.72 | 2.9M |
| 2026-05-11 | $37.23 | $37.28 | $36.86 | $36.90 | 2.0M |
| 2026-05-08 | $37.50 | $37.62 | $37.05 | $37.19 | 2.1M |
| 2026-05-07 | $38.55 | $38.55 | $37.43 | $37.67 | 2.8M |
| 2026-05-06 | $38.61 | $38.71 | $37.58 | $38.48 | 3.9M |
| 2026-05-05 | $39.23 | $39.93 | $39.06 | $39.43 | 3.4M |
| 2026-05-04 | $40.17 | $40.19 | $39.01 | $39.13 | 2.1M |
| 2026-04-30 | $39.57 | $40.37 | $39.51 | $40.02 | 2.6M |
| 2026-04-29 | $40.57 | $40.57 | $39.75 | $39.79 | 1.6M |
| 2026-04-28 | $40.95 | $40.97 | $40.49 | $40.71 | 1.1M |
| 2026-04-27 | $40.93 | $41.26 | $40.82 | $40.82 | 1.2M |
| 2026-04-24 | $41.13 | $41.62 | $41.02 | $41.23 | 1.5M |
| 2026-04-23 | $41.53 | $41.64 | $41.05 | $41.36 | 1.3M |
| 2026-04-22 | $41.44 | $41.84 | $41.41 | $41.64 | 1.2M |
| 2026-04-21 | $41.20 | $41.50 | $41.00 | $41.50 | 1.5M |
| 2026-04-20 | $41.12 | $41.39 | $40.92 | $41.30 | 1.3M |
| 2026-04-17 | $41.14 | $41.15 | $40.28 | $40.92 | 2.5M |
| 2026-04-16 | $40.81 | $41.27 | $40.74 | $41.05 | 1.2M |
| 2026-04-15 | $40.88 | $41.15 | $40.56 | $40.68 | 1.4M |
| 2026-04-14 | $41.11 | $41.51 | $40.52 | $41.02 | 2.2M |
| 2026-04-13 | $41.12 | $41.52 | $41.11 | $41.27 | 1.4M |
| 2026-04-10 | $41.30 | $41.32 | $40.67 | $40.98 | 2.2M |
| 2026-04-09 | $41.90 | $42.24 | $41.52 | $42.24 | 2.4M |
| 2026-04-08 | $42.20 | $42.46 | $41.05 | $41.90 | 2.7M |
| 2026-04-07 | $42.00 | $42.18 | $41.68 | $41.69 | 2.3M |
| 2026-04-02 | $41.18 | $41.90 | $41.11 | $41.73 | 2.1M |
| 2026-04-01 | $40.43 | $41.27 | $40.12 | $41.20 | 2.4M |
| 2026-03-31 | $40.57 | $40.87 | $40.14 | $40.29 | 2.7M |
| 2026-03-30 | $39.87 | $40.49 | $39.75 | $40.49 | 2.8M |
| 2026-03-27 | $40.29 | $40.29 | $39.78 | $39.79 | 2.2M |
| 2026-03-26 | $40.31 | $40.55 | $40.08 | $40.14 | 1.8M |
| 2026-03-25 | $40.76 | $40.79 | $40.08 | $40.23 | 2.2M |
| 2026-03-24 | $40.37 | $40.55 | $39.96 | $40.53 | 2.3M |
| 2026-03-23 | $40.46 | $41.13 | $40.02 | $40.06 | 2.8M |
| 2026-03-20 | $41.47 | $41.60 | $40.78 | $40.85 | 5.0M |
| 2026-03-19 | $41.46 | $41.85 | $41.20 | $41.20 | 3.0M |
| 2026-03-18 | $42.28 | $42.35 | $41.59 | $41.83 | 2.1M |
| 2026-03-17 | $42.16 | $42.54 | $42.15 | $42.50 | 1.8M |
| 2026-03-16 | $42.05 | $42.41 | $42.02 | $42.25 | 1.6M |
| 2026-03-13 | $41.63 | $42.12 | $41.41 | $42.11 | 1.9M |
| 2026-03-12 | $40.77 | $41.63 | $40.77 | $41.63 | 2.1M |
| 2026-03-11 | $41.20 | $41.26 | $40.53 | $40.88 | 1.7M |
| 2026-03-10 | $40.91 | $41.44 | $40.80 | $41.25 | 1.5M |
| 2026-03-09 | $40.87 | $41.20 | $40.39 | $41.07 | 1.7M |
| 2026-03-06 | $40.88 | $41.00 | $40.49 | $40.87 | 2.3M |
| 2026-03-05 | $41.09 | $41.58 | $40.64 | $40.77 | 2.1M |
| 2026-03-04 | $41.03 | $41.76 | $40.98 | $41.42 | 2.7M |
| 2026-03-03 | $41.07 | $41.30 | $40.52 | $40.61 | 2.4M |
| 2026-03-02 | $41.69 | $41.69 | $41.06 | $41.32 | 2.0M |
| 2026-02-27 | $40.90 | $41.77 | $40.79 | $41.77 | 5.0M |
| 2026-02-26 | $41.01 | $41.09 | $40.72 | $40.98 | 1.7M |
| 2026-02-25 | $41.42 | $41.45 | $40.75 | $41.10 | 2.1M |
| 2026-02-24 | $41.25 | $41.72 | $41.17 | $41.33 | 2.4M |
| 2026-02-23 | $40.25 | $41.25 | $40.19 | $41.25 | 2.4M |
| 2026-02-20 | $40.01 | $40.39 | $39.72 | $40.05 | 2.6M |
| 2026-02-19 | $39.74 | $40.11 | $39.51 | $40.00 | 2.6M |
| 2026-02-18 | $39.65 | $39.83 | $39.40 | $39.69 | 1.8M |
| 2026-02-17 | $39.63 | $40.07 | $39.38 | $39.67 | 1.7M |
| 2026-02-16 | $39.77 | $39.79 | $39.36 | $39.59 | 1.2M |
| 2026-02-13 | $39.37 | $39.82 | $39.15 | $39.82 | 3.1M |
| 2026-02-12 | $38.95 | $39.50 | $37.92 | $39.50 | 3.6M |
| 2026-02-11 | $36.64 | $38.74 | $36.50 | $38.72 | 4.8M |
| 2026-02-10 | $34.54 | $34.93 | $34.45 | $34.71 | 1.6M |
| 2026-02-09 | $34.90 | $35.09 | $34.45 | $34.53 | 1.6M |
| 2026-02-06 | $34.85 | $35.19 | $34.71 | $34.96 | 1.9M |
| 2026-02-05 | $34.74 | $35.03 | $34.43 | $34.93 | 1.7M |
| 2026-02-04 | $33.97 | $34.99 | $33.95 | $34.75 | 2.6M |
| 2026-02-03 | $33.54 | $33.92 | $33.33 | $33.92 | 1.8M |
| 2026-02-02 | $33.33 | $33.60 | $33.24 | $33.44 | 1.8M |
| 2026-01-30 | $32.90 | $33.08 | $32.85 | $32.96 | 2.2M |
| 2026-01-29 | $32.40 | $33.11 | $32.34 | $32.85 | 2.0M |
| 2026-01-28 | $32.32 | $32.72 | $32.24 | $32.42 | 2.6M |
| 2026-01-27 | $33.00 | $33.06 | $32.13 | $32.40 | 2.1M |
| 2026-01-26 | $33.09 | $33.15 | $32.87 | $32.92 | 1.3M |
| 2026-01-23 | $32.87 | $33.12 | $32.77 | $32.93 | 1.5M |
| 2026-01-22 | $32.99 | $33.33 | $32.92 | $32.93 | 1.8M |