UK markets open in 3 hours 59 minutes

Koninklijke Ahold Delhaize N.V. (ADRNY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
30.32-0.14 (-0.46%)
At close: 03:47PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202429.2730.5829.2730.3230.3237,500
30 Apr 202430.3630.6130.3030.4630.4670,400
29 Apr 202430.1230.2530.0430.1230.12110,300
26 Apr 202430.1730.1729.8630.0130.01170,800
25 Apr 202429.7729.9729.6429.9729.9781,200
24 Apr 202429.6729.7729.6129.7029.7045,700
23 Apr 202429.9230.0829.7529.7629.76630,900
22 Apr 202429.4029.6629.2829.5329.53248,300
19 Apr 202429.0329.2829.0329.1929.1940,100
18 Apr 202428.8129.1228.8128.8728.8739,700
17 Apr 202428.8529.0628.6828.7828.7862,900
16 Apr 202428.5528.6028.4528.6028.6091,800
15 Apr 202428.7328.8328.5528.6628.6661,600
12 Apr 202428.3428.6228.3428.3928.39262,000
12 Apr 20240.662 Dividend
11 Apr 202429.8129.8129.3729.4528.79288,700
10 Apr 202429.5229.6229.3629.4028.74141,900
09 Apr 202429.6729.7829.3729.7629.09120,600
08 Apr 202429.4629.6329.4629.4928.8361,000
05 Apr 202430.0530.0529.6529.7129.0492,600
04 Apr 202430.5530.5530.0830.0929.4133,500
03 Apr 202430.2030.2930.0730.1229.44110,700
02 Apr 202429.7129.8529.7029.8029.13151,200
01 Apr 202429.7530.1129.6629.6628.9972,800
28 Mar 202429.9429.9529.8529.9329.26109,500
27 Mar 202429.7629.9329.7629.8829.2153,500
26 Mar 202429.7129.7729.5729.5828.92191,100
25 Mar 202429.4729.5229.4229.4728.8180,300
22 Mar 202429.5229.5329.4529.5228.8661,100
21 Mar 202429.5929.7129.4929.5728.9124,200
20 Mar 202429.4329.5929.3429.5028.8429,700
19 Mar 202429.3729.6329.3729.4828.8254,800
18 Mar 202429.6829.7829.4429.4428.7857,100
15 Mar 202429.8530.1129.8530.0429.3644,100
14 Mar 202430.2530.3030.0630.1529.4768,100
13 Mar 202430.2430.4930.2430.2929.6139,300
12 Mar 202430.3130.4030.1830.4029.7239,200
11 Mar 202430.4530.4930.1330.1929.5148,900
08 Mar 202430.6330.7430.5530.6329.94236,200
07 Mar 202430.5130.7530.5130.5429.8534,700
06 Mar 202430.1530.3030.0830.1229.4450,400
05 Mar 202429.7729.9429.7429.7829.1174,600
04 Mar 202429.8529.9829.7629.7929.1258,600
01 Mar 202429.8630.0029.7129.8429.1749,300
29 Feb 202429.8829.8829.6629.7229.0595,300
28 Feb 202430.2830.2830.0030.0929.4159,000
27 Feb 202429.7930.1029.7929.9629.2945,300
26 Feb 202429.8929.8929.7229.8329.1639,100
23 Feb 202429.8429.9629.7529.8929.2232,400
22 Feb 202430.0330.0329.7929.8629.19133,200
21 Feb 202429.8629.9229.7929.8929.2274,600
20 Feb 202429.8030.1029.8029.9629.2981,100
16 Feb 202429.2329.4129.2029.4128.7545,800
15 Feb 202428.9929.1528.8128.8828.2380,000
14 Feb 202428.5528.6628.4028.5227.8892,900
13 Feb 202427.9627.9627.5127.7927.17444,100
12 Feb 202428.3728.3928.1428.1527.52460,700
09 Feb 202428.0528.3328.0528.3327.6971,500
08 Feb 202428.0528.2228.0128.1727.5489,300
07 Feb 202427.9127.9427.6727.7227.1055,100
06 Feb 202427.9528.0327.8827.9927.3655,700
05 Feb 202428.0828.2228.0528.1427.5154,300
02 Feb 202428.3528.3528.0928.1627.5340,800
01 Feb 202427.9128.2027.9128.1327.50154,800
31 Jan 202428.3728.4128.0728.0927.4629,100
30 Jan 202428.3528.3628.2028.2527.6142,900
29 Jan 202428.2628.4528.1928.4427.8077,600
26 Jan 202428.1528.2928.0828.0827.4589,000
25 Jan 202428.1628.2227.8827.9827.3593,900
24 Jan 202428.2628.3228.1328.1527.52106,000
23 Jan 202427.7327.7927.6727.7327.1183,900
22 Jan 202427.8827.9827.8427.8427.2173,800
19 Jan 202427.8627.8627.6827.7727.1546,200
18 Jan 202427.7628.0727.7627.9827.35103,300
17 Jan 202428.8128.8628.5628.7228.07182,300
16 Jan 202428.5128.7728.3628.7728.1280,400
12 Jan 202429.2429.3428.9528.9728.3252,000
11 Jan 202429.6629.6929.4629.5528.8923,100
10 Jan 202429.3929.4529.1329.3828.7233,200
09 Jan 202429.6329.6429.4229.4528.7943,800
08 Jan 202429.6929.8029.6929.6929.0235,800
05 Jan 202429.4629.8329.4629.6428.9732,800
04 Jan 202429.8129.8629.6329.6328.9690,400
03 Jan 202429.5829.7029.5329.6328.96389,100
02 Jan 202428.8129.1428.8129.0428.3946,000
29 Dec 202328.7328.8328.6428.7028.0529,700
28 Dec 202328.8828.9628.7528.7628.1150,700
27 Dec 202328.8728.9628.8228.8228.1730,600
26 Dec 202328.7628.8728.5728.8328.1841,600
22 Dec 202328.8328.8528.6628.7828.1338,500
21 Dec 202328.8828.8928.7428.8628.21105,000
20 Dec 202328.8228.8928.6628.6628.0258,200
19 Dec 202328.5328.6828.5328.5827.9463,600
18 Dec 202328.4928.7128.4628.5927.9563,800
15 Dec 202328.5028.6528.4128.4927.8572,900
14 Dec 202328.6028.7028.4528.4627.8246,400
13 Dec 202328.6228.6228.2028.5727.9393,500
12 Dec 202329.1129.1328.8628.9328.2856,000
11 Dec 202329.1329.2629.0929.2028.5468,300
08 Dec 202329.2929.4529.2329.3328.6745,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...