Get the Stockscreener App
40.85
1.47%
0.59
After Hours:
40.85
Koninklijke Ahold Delhaize N.V. ADR Stock (ADRNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $40.95 | $40.60 | $0.3495 | 44,182.0 | +1.47% |
| Dec 10, 2025 | $40.26 | $39.91 | $0.35 | 39,092.0 | -0.42% |
| Dec 09, 2025 | $40.57 | $40.24 | $0.33 | 47,700.0 | -0.18% |
| Dec 08, 2025 | $40.72 | $40.37 | $0.355 | 39,580.0 | -0.21% |
| Dec 05, 2025 | $40.91 | $40.59 | $0.32 | 37,985.0 | +0.45% |
| Dec 04, 2025 | $41.20 | $40.21 | $0.99 | 26,841.0 | -1.92% |
| Dec 03, 2025 | $41.26 | $41.11 | $0.15 | 37,848.0 | -0.87% |
| Dec 02, 2025 | $41.62 | $41.31 | $0.3125 | 34,833.0 | +0.05% |
| Dec 01, 2025 | $41.77 | $41.48 | $0.29 | 101,085.0 | +0.36% |
| Nov 28, 2025 | $41.43 | $41.22 | $0.21 | 18,350.0 | +0.56% |
| Nov 26, 2025 | $41.23 | $40.91 | $0.325 | 28,070.0 | +0.19% |
| Nov 25, 2025 | $41.10 | $40.80 | $0.3001 | 40,392.0 | +1.38% |
| Nov 24, 2025 | $40.66 | $40.44 | $0.22 | 43,629.0 | -0.19% |
| Nov 21, 2025 | $40.71 | $40.42 | $0.291 | 43,687.0 | +1.10% |
| Nov 20, 2025 | $40.37 | $39.95 | $0.42 | 55,291.0 | +0.20% |
| Nov 19, 2025 | $40.44 | $39.84 | $0.60 | 45,328.0 | -2.58% |
Koninklijke Ahold Delhaize N.V. ADR Stock (ADRNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Koninklijke Ahold Delhaize N.V. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADRNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Koninklijke Ahold Delhaize N.V. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Koninklijke Ahold Delhaize N.V. ADR Stock (ADRNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.77 | $39.91 | $1.86 | 409,146.0 | -1.30% |
| Nov, 2025 | $42.44 | $39.84 | $2.60 | 1,050,590.0 | +1.25% |
| Oct, 2025 | $43.26 | $39.90 | $3.36 | 1,348,740.0 | +0.84% |
| Sep, 2025 | $40.85 | $39.20 | $1.65 | 1,693,972.0 | +1.22% |
| Aug, 2025 | $41.48 | $39.30 | $2.18 | 1,635,762.0 | +1.52% |
| Jul, 2025 | $42.15 | $39.38 | $2.77 | 986,836.0 | -5.46% |
| Jun, 2025 | $42.48 | $40.70 | $1.78 | 1,185,976.0 | -1.16% |
| May, 2025 | $42.98 | $39.97 | $3.01 | 1,657,037.0 | +2.93% |
| Apr, 2025 | $41.08 | $35.62 | $5.46 | 1,508,762.0 | +9.74% |
| Mar, 2025 | $37.67 | $35.41 | $2.26 | 3,177,657.0 | +6.13% |
| Feb, 2025 | $37.09 | $34.78 | $2.31 | 2,889,602.0 | -0.25% |
| Jan, 2025 | $35.95 | $32.43 | $3.52 | 2,950,466.0 | +8.35% |
Koninklijke Ahold Delhaize N.V. ADR Stock (ADRNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.26 | $31.64 | $3.62 | 1,506,278.0 | -5.93% |
| Nov, 2024 | $35.00 | $33.00 | $2.00 | 1,425,724.0 | +4.85% |
| Oct, 2024 | $34.64 | $32.62 | $2.02 | 2,614,231.0 | -4.60% |
| Sep, 2024 | $34.94 | $33.70 | $1.23 | 798,928.0 | +0.82% |
| Aug, 2024 | $34.31 | $31.75 | $2.56 | 958,440.0 | +6.10% |
| Jul, 2024 | $32.63 | $29.81 | $2.82 | 1,531,317.0 | +9.16% |
| Jun, 2024 | $31.43 | $29.51 | $1.92 | 2,287,870.0 | -4.39% |
| May, 2024 | $32.33 | $29.27 | $3.06 | 1,578,992.0 | +1.61% |
| Apr, 2024 | $30.61 | $28.34 | $2.27 | 2,989,350.0 | +1.77% |
| Mar, 2024 | $30.75 | $29.34 | $1.41 | 1,409,233.0 | +0.71% |
| Feb, 2024 | $30.28 | $27.51 | $2.77 | 2,206,591.0 | +5.80% |
| Jan, 2024 | $29.86 | $27.67 | $2.19 | 1,755,153.0 | -2.13% |
Koninklijke Ahold Delhaize N.V. ADR Stock (ADRNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.45 | $28.20 | $1.25 | 2,083,872.0 | -0.90% |
| Nov, 2023 | $30.68 | $28.27 | $2.41 | 2,202,862.0 | -2.26% |
| Oct, 2023 | $30.83 | $28.75 | $2.08 | 1,661,152.0 | -1.50% |
| Sep, 2023 | $33.21 | $29.72 | $3.49 | 1,237,555.0 | -8.01% |
| Aug, 2023 | $34.64 | $32.22 | $2.43 | 1,067,262.0 | -5.08% |
| Jul, 2023 | $35.17 | $33.47 | $1.70 | 1,657,816.0 | +1.20% |
| Jun, 2023 | $34.25 | $31.17 | $3.08 | 1,508,894.0 | +7.53% |
| May, 2023 | $34.91 | $31.44 | $3.47 | 2,383,439.0 | -7.98% |
| Apr, 2023 | $35.51 | $33.52 | $1.99 | 1,450,885.0 | +0.77% |
| Mar, 2023 | $34.44 | $31.30 | $3.14 | 1,118,535.0 | +7.48% |
| Feb, 2023 | $32.38 | $29.01 | $3.37 | 937,322.0 | +6.68% |
| Jan, 2023 | $30.81 | $28.67 | $2.14 | 1,569,873.0 | +3.73% |
4.76%
0.58%
Cap:
|
Volume (24h):