Get the Stockscreener App
41.89
1.89%
0.81
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 |
|---|---|---|---|---|---|
| May 19, 2025 | $42.00 | $41.80 | $0.20 | 29,869.0 | +1.80% |
| May 15, 2025 | $41.08 | $40.65 | $0.43 | 214,814.0 | +1.53% |
| May 14, 2025 | $40.80 | $40.39 | $0.41 | 50,823.0 | +0.25% |
| May 13, 2025 | $40.40 | $40.19 | $0.21 | 55,986.0 | +0.27% |
| May 12, 2025 | $40.40 | $39.97 | $0.4295 | 89,312.0 | -2.75% |
| May 09, 2025 | $41.62 | $41.37 | $0.25 | 43,108.0 | +1.15% |
| May 08, 2025 | $41.71 | $40.87 | $0.836 | 36,617.0 | -3.33% |
| May 07, 2025 | $42.85 | $42.29 | $0.56 | 64,081.0 | +2.00% |
| May 06, 2025 | $41.82 | $40.43 | $1.39 | 116,641.0 | +1.07% |
| May 05, 2025 | $41.23 | $40.95 | $0.28 | 116,788.0 | +0.51% |
| May 02, 2025 | $41.40 | $40.83 | $0.57 | 21,521.0 | -0.39% |
| May 01, 2025 | $41.05 | $40.12 | $0.926 | 26,705.0 | -0.02% |
| Apr 30, 2025 | $41.08 | $40.78 | $0.30 | 43,997.0 | +0.61% |
| Apr 29, 2025 | $40.81 | $40.59 | $0.216 | 31,076.0 | -0.05% |
| Apr 28, 2025 | $40.79 | $40.32 | $0.47 | 31,407.0 | +0.47% |
| Apr 25, 2025 | $40.77 | $40.46 | $0.31 | 41,691.0 | -0.42% |
| Apr 24, 2025 | $40.90 | $40.67 | $0.23 | 46,840.0 | +0.67% |
| Apr 23, 2025 | $40.86 | $40.24 | $0.62 | 43,598.0 | -0.47% |
| Apr 22, 2025 | $40.99 | $40.52 | $0.47 | 96,513.0 | +2.96% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $42.85 | $39.97 | $2.88 | 866,265.0 | +1.95% |
| 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 | 2,905,527.0 | +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% |
0.19%
4.13%
Cap:
|
Volume (24h):