Koninklijke Ahold Delhaize N.V.
30.96EUR
-0.3100 (-0.99%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 31.27 | 2,014,318 |
| Fr 09/04/26 | 31.66 | 3,327,408 |
| Th 09/03/26 | 31.15 | 3,003,141 |
| We 09/02/26 | 30.66 | 2,814,055 |
| Tu 09/01/26 | 30.84 | 2,800,740 |
| Mo 08/31/26 | 30.65 | 3,571,374 |
| Fr 08/28/26 | 30.57 | 2,446,145 |
| Th 08/27/26 | 30.56 | 2,405,550 |
| We 08/26/26 | 30.94 | 1,814,579 |
| Tu 08/25/26 | 31.19 | 1,675,992 |
| Mo 08/24/26 | 31.38 | 2,007,335 |
| Fr 08/21/26 | 31.04 | 2,644,474 |
| Th 08/20/26 | 30.94 | 3,194,422 |
| We 08/19/26 | 31.55 | 2,277,813 |
| Tu 08/18/26 | 31.84 | 2,192,100 |
| Mo 08/17/26 | 31.66 | 1,805,636 |
| Fr 08/14/26 | 32.40 | 1,788,689 |
| Th 08/13/26 | 32.46 | 2,523,739 |
| We 08/12/26 | 31.87 | 5,265,317 |
| Tu 08/11/26 | 32.14 | 4,439,589 |
| Mo 08/10/26 | 33.04 | 3,864,359 |
| Fr 08/07/26 | 33.33 | 4,435,657 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 33.97 | 2,745,321 |
| We 08/05/26 | 34.44 | 3,056,224 |
| Tu 08/04/26 | 34.39 | 2,764,940 |
| Mo 08/03/26 | 34.67 | 2,427,476 |
| Fr 07/31/26 | 34.36 | 3,774,749 |
| Th 07/30/26 | 34.64 | 2,461,378 |
| We 07/29/26 | 34.86 | 1,668,914 |
| Tu 07/28/26 | 34.94 | 2,422,007 |
| Mo 07/27/26 | 34.22 | 2,950,012 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 36.33 | 1,811,631 |
| Mo 07/06/26 | 35.44 | 2,113,693 |
| Fr 07/03/26 | 35.92 | 1,403,695 |
| Th 07/02/26 | 36.16 | 2,137,277 |
| We 07/01/26 | 35.16 | 2,569,569 |
| Tu 06/30/26 | 35.22 | 2,926,041 |
| Mo 06/29/26 | 35.33 | 1,970,721 |
| Fr 06/26/26 | 35.43 | 1,740,745 |
| Th 06/25/26 | 35.13 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 35.85 | 1,964,088 |
| Th 06/04/26 | 35.22 | 4,357,735 |
| We 06/03/26 | 35.26 | 1,730,262 |
| Tu 06/02/26 | 34.94 | 3,060,046 |
| Mo 06/01/26 | 35.66 | 2,043,360 |
| Fr 05/29/26 | 36.17 | 5,573,724 |
| Th 05/28/26 | 36.40 | 1,349,181 |
| We 05/27/26 | 36.70 | 1,574,445 |
| Tu 05/26/26 | 36.27 | 1,477,496 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 38.48 | 3,880,960 |
| Tu 05/05/26 | 39.43 | 3,441,654 |
| Mo 05/04/26 | 39.13 | 2,101,079 |
| Th 04/30/26 | 40.02 | 2,575,673 |
| We 04/29/26 | 39.79 | 1,582,644 |
| Tu 04/28/26 | 40.71 | 1,050,639 |
| Mo 04/27/26 | 40.82 | 1,154,510 |
| Fr 04/24/26 | 41.23 | 1,524,406 |
| Th 04/23/26 | 41.36 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 41.20 | 2,366,095 |
| Tu 03/31/26 | 40.29 | 2,729,744 |
| Mo 03/30/26 | 40.49 | 2,840,880 |
| Fr 03/27/26 | 39.79 | 2,160,664 |
| Th 03/26/26 | 40.14 | 1,811,246 |
| We 03/25/26 | 40.23 | 2,157,008 |
| Tu 03/24/26 | 40.53 | 2,311,488 |
| Mo 03/23/26 | 40.06 | 2,771,536 |
| Fr 03/20/26 | 40.85 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 41.32 | 2,000,470 |
| Fr 02/27/26 | 41.77 | 5,013,152 |
| Th 02/26/26 | 40.98 | 1,720,728 |
| We 02/25/26 | 41.10 | 2,115,718 |
| Tu 02/24/26 | 41.33 | 2,373,394 |
| Mo 02/23/26 | 41.25 | 2,410,815 |
| Fr 02/20/26 | 40.05 | 2,639,743 |
| Th 02/19/26 | 40.00 | 2,564,200 |
| We 02/18/26 | 39.69 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 32.85 | 2,012,497 |
| We 01/28/26 | 32.42 | 2,589,272 |
| Tu 01/27/26 | 32.40 | 2,115,122 |
| Mo 01/26/26 | 32.92 | 1,277,992 |
| Fr 01/23/26 | 32.93 | 1,494,232 |
| Th 01/22/26 | 32.93 | 1,759,906 |
| We 01/21/26 | 32.82 | 1,704,345 |
| Tu 01/20/26 | 33.06 | 1,769,085 |
| Mo 01/19/26 | 33.25 | 1,343,332 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 12/29/25 | 34.70 | 1,372,155 |
| We 12/24/25 | 34.57 | 169,944 |
| Tu 12/23/25 | 34.52 | 781,846 |
| Mo 12/22/25 | 34.70 | 819,336 |
| Fr 12/19/25 | 34.80 | 3,501,784 |
| Th 12/18/25 | 34.90 | 1,717,698 |
| We 12/17/25 | 34.67 | 2,132,101 |
| Tu 12/16/25 | 34.67 | 1,408,939 |
| Mo 12/15/25 | 34.70 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 11/25/25 | 35.47 | 1,482,127 |
| Mo 11/24/25 | 35.23 | 4,072,578 |
| Fr 11/21/25 | 35.32 | 1,921,650 |
| Th 11/20/25 | 34.89 | 1,990,942 |
| We 11/19/25 | 34.81 | 2,260,916 |
| Tu 11/18/25 | 35.49 | 1,745,568 |
| Mo 11/17/25 | 35.94 | 1,079,552 |
| Fr 11/14/25 | 36.17 | 1,399,585 |
| Th 11/13/25 | 36.40 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 10/24/25 | 36.84 | 885,012 |
| Th 10/23/25 | 36.79 | 1,735,986 |
| We 10/22/25 | 37.21 | 1,356,557 |
| Tu 10/21/25 | 36.81 | 801,274 |
| Mo 10/20/25 | 36.74 | 1,177,442 |
| Fr 10/17/25 | 36.96 | 2,074,735 |
| Th 10/16/25 | 36.52 | 1,734,220 |
| We 10/15/25 | 35.85 | 1,762,885 |
| Tu 10/14/25 | 35.73 | 2,725,816 |
| Date | Last Price | Volume |
|---|---|---|
| We 09/24/25 | 33.71 | 1,681,306 |
| Tu 09/23/25 | 33.81 | 1,312,694 |
| Mo 09/22/25 | 33.61 | 1,750,057 |
| Fr 09/19/25 | 33.78 | 4,631,878 |
| Th 09/18/25 | 33.72 | 2,074,641 |
| We 09/17/25 | 33.81 | 2,078,556 |
| Tu 09/16/25 | 33.67 | 1,569,241 |
| Mo 09/15/25 | 34.14 | 1,825,795 |
| Fr 09/12/25 | 34.32 |
| Fr 07/24/26 | 33.62 | 3,406,384 |
| Th 07/23/26 | 33.77 | 5,070,450 |
| We 07/22/26 | 35.77 | 1,875,599 |
| Tu 07/21/26 | 35.63 | 1,975,914 |
| Mo 07/20/26 | 35.98 | 1,526,468 |
| Fr 07/17/26 | 36.30 | 2,761,071 |
| Th 07/16/26 | 35.92 | 2,535,775 |
| We 07/15/26 | 35.88 | 1,730,810 |
| Tu 07/14/26 | 36.12 | 1,877,430 |
| Mo 07/13/26 | 35.60 | 1,635,445 |
| Fr 07/10/26 | 35.91 | 1,666,213 |
| Th 07/09/26 | 35.76 | 2,131,011 |
| We 07/08/26 | 36.06 | 2,292,431 |
| 1,889,093 |
| We 06/24/26 | 35.26 | 2,812,388 |
| Tu 06/23/26 | 34.85 | 2,858,451 |
| Mo 06/22/26 | 34.23 | 3,272,030 |
| Fr 06/19/26 | 34.61 | 6,298,670 |
| Th 06/18/26 | 34.52 | 4,747,469 |
| We 06/17/26 | 35.39 | 2,395,914 |
| Tu 06/16/26 | 36.21 | 1,913,352 |
| Mo 06/15/26 | 36.01 | 1,801,732 |
| Fr 06/12/26 | 36.37 | 2,320,726 |
| Th 06/11/26 | 36.20 | 1,868,531 |
| We 06/10/26 | 36.18 | 1,850,720 |
| Tu 06/09/26 | 35.75 | 2,378,276 |
| Mo 06/08/26 | 35.37 | 1,973,860 |
| Mo 05/25/26 | 36.62 | 984,937 |
| Fr 05/22/26 | 36.65 | 2,131,466 |
| Th 05/21/26 | 37.05 | 3,730,159 |
| We 05/20/26 | 37.59 | 2,170,920 |
| Tu 05/19/26 | 38.05 | 2,112,815 |
| Mo 05/18/26 | 37.63 | 2,077,749 |
| Fr 05/15/26 | 36.80 | 2,366,345 |
| Th 05/14/26 | 36.51 | 2,546,309 |
| We 05/13/26 | 36.50 | 2,401,801 |
| Tu 05/12/26 | 36.72 | 2,878,050 |
| Mo 05/11/26 | 36.90 | 1,963,173 |
| Fr 05/08/26 | 37.19 | 2,125,619 |
| Th 05/07/26 | 37.67 | 2,798,700 |
| 1,319,400 |
| We 04/22/26 | 41.64 | 1,160,100 |
| Tu 04/21/26 | 41.50 | 1,490,840 |
| Mo 04/20/26 | 41.30 | 1,345,222 |
| Fr 04/17/26 | 40.92 | 2,479,340 |
| Th 04/16/26 | 41.05 | 1,172,972 |
| We 04/15/26 | 40.68 | 1,402,800 |
| Tu 04/14/26 | 41.02 | 2,151,569 |
| Mo 04/13/26 | 41.27 | 1,411,723 |
| Fr 04/10/26 | 40.98 | 2,167,820 |
| Th 04/09/26 | 42.24 | 2,441,528 |
| We 04/08/26 | 41.90 | 2,662,497 |
| Tu 04/07/26 | 41.69 | 2,256,560 |
| Th 04/02/26 | 41.73 | 2,074,182 |
| 4,984,456 |
| Th 03/19/26 | 41.20 | 2,972,191 |
| We 03/18/26 | 41.83 | 2,060,356 |
| Tu 03/17/26 | 42.50 | 1,805,964 |
| Mo 03/16/26 | 42.25 | 1,580,506 |
| Fr 03/13/26 | 42.11 | 1,865,829 |
| Th 03/12/26 | 41.63 | 2,075,391 |
| We 03/11/26 | 40.88 | 1,662,096 |
| Tu 03/10/26 | 41.25 | 1,458,356 |
| Mo 03/09/26 | 41.07 | 1,672,601 |
| Fr 03/06/26 | 40.87 | 2,293,961 |
| Th 03/05/26 | 40.77 | 2,120,717 |
| We 03/04/26 | 41.42 | 2,694,366 |
| Tu 03/03/26 | 40.61 | 2,386,218 |
| 1,845,119 |
| Tu 02/17/26 | 39.67 | 1,722,087 |
| Mo 02/16/26 | 39.59 | 1,246,251 |
| Fr 02/13/26 | 39.82 | 3,058,721 |
| Th 02/12/26 | 39.50 | 3,649,884 |
| We 02/11/26 | 38.72 | 4,800,257 |
| Tu 02/10/26 | 34.71 | 1,590,002 |
| Mo 02/09/26 | 34.53 | 1,611,035 |
| Fr 02/06/26 | 34.96 | 1,881,817 |
| Th 02/05/26 | 34.93 | 1,702,098 |
| We 02/04/26 | 34.75 | 2,566,880 |
| Tu 02/03/26 | 33.92 | 1,804,978 |
| Mo 02/02/26 | 33.44 | 1,788,831 |
| Fr 01/30/26 | 32.96 | 2,222,364 |
| Fr 01/16/26 | 33.85 | 1,777,908 |
| Th 01/15/26 | 34.15 | 1,984,910 |
| We 01/14/26 | 34.18 | 2,178,394 |
| Tu 01/13/26 | 33.63 | 2,386,544 |
| Mo 01/12/26 | 33.66 | 2,341,961 |
| Fr 01/09/26 | 33.60 | 2,049,353 |
| Th 01/08/26 | 33.74 | 3,053,037 |
| We 01/07/26 | 34.00 | 2,376,253 |
| Tu 01/06/26 | 34.30 | 1,485,241 |
| Mo 01/05/26 | 34.35 | 1,700,754 |
| Fr 01/02/26 | 34.87 | 1,495,955 |
| We 12/31/25 | 34.87 | 623,854 |
| Tu 12/30/25 | 34.94 | 1,283,378 |
| 1,507,336 |
| Fr 12/12/25 | 34.58 | 1,035,067 |
| Th 12/11/25 | 34.84 | 1,349,515 |
| We 12/10/25 | 34.38 | 2,373,202 |
| Tu 12/09/25 | 34.83 | 1,346,441 |
| Mo 12/08/25 | 34.81 | 1,773,647 |
| Fr 12/05/25 | 35.01 | 1,280,719 |
| Th 12/04/25 | 34.69 | 2,506,720 |
| We 12/03/25 | 35.33 | 1,550,594 |
| Tu 12/02/25 | 35.79 | 1,430,758 |
| Mo 12/01/25 | 35.85 | 1,304,411 |
| Fr 11/28/25 | 35.65 | 1,126,498 |
| Th 11/27/25 | 35.67 | 740,486 |
| We 11/26/25 | 35.55 | 1,642,693 |
| 1,371,283 |
| We 11/12/25 | 36.16 | 1,792,003 |
| Tu 11/11/25 | 36.21 | 1,156,132 |
| Mo 11/10/25 | 35.97 | 1,083,458 |
| Fr 11/07/25 | 35.98 | 1,839,733 |
| Th 11/06/25 | 36.17 | 1,748,948 |
| We 11/05/25 | 35.93 | 2,549,867 |
| Tu 11/04/25 | 35.67 | 1,737,274 |
| Mo 11/03/25 | 35.34 | 1,024,756 |
| Fr 10/31/25 | 35.51 | 1,712,491 |
| Th 10/30/25 | 35.87 | 1,379,869 |
| We 10/29/25 | 36.03 | 1,593,168 |
| Tu 10/28/25 | 36.37 | 1,445,389 |
| Mo 10/27/25 | 36.68 | 1,190,842 |
| Mo 10/13/25 | 36.00 | 1,599,368 |
| Fr 10/10/25 | 35.74 | 3,205,200 |
| Th 10/09/25 | 35.39 | 1,776,615 |
| We 10/08/25 | 34.95 | 1,440,943 |
| Tu 10/07/25 | 34.63 | 1,461,233 |
| Mo 10/06/25 | 34.73 | 1,731,532 |
| Fr 10/03/25 | 34.31 | 1,289,315 |
| Th 10/02/25 | 34.33 | 1,660,828 |
| We 10/01/25 | 34.10 | 2,659,960 |
| Tu 09/30/25 | 34.45 | 2,076,618 |
| Mo 09/29/25 | 34.14 | 1,081,108 |
| Fr 09/26/25 | 34.03 | 1,080,088 |
| Th 09/25/25 | 33.71 | 1,165,712 |
| 1,604,620 |
| Th 09/11/25 | 34.44 | 1,385,581 |
| We 09/10/25 | 34.28 | 1,418,594 |
| Tu 09/09/25 | 34.53 | 1,262,975 |
| Mo 09/08/25 | 34.60 | 1,354,049 |