Koninklijke Ahold Delhaiz... (ADRNY)
OTC: ADRNY
· Real-Time Price · USD
39.78
0.52 (1.32%)
At close: Sep 26, 2025, 3:54 PM
39.78
0.00%
After-hours: Sep 26, 2025, 03:43 PM EDT
ADRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.78 | 39.98 | 39.71 | 39.80 | 39.84 | 1.38% | 46,290 |
| Sep 25, 2025 | 39.66 | 39.68 | 39.21 | 39.26 | 39.26 | -0.81% | 49,834 |
| Sep 24, 2025 | 39.51 | 39.62 | 39.39 | 39.58 | 39.58 | -1.22% | 34,800 |
| Sep 23, 2025 | 39.80 | 40.07 | 39.74 | 40.07 | 40.07 | 0.86% | 44,900 |
| Sep 22, 2025 | 39.84 | 39.84 | 39.52 | 39.73 | 39.73 | 0.05% | 52,100 |
| Sep 19, 2025 | 39.93 | 39.94 | 39.60 | 39.71 | 39.71 | 0.18% | 36,838 |
| Sep 18, 2025 | 39.54 | 39.77 | 39.43 | 39.64 | 39.64 | -0.55% | 37,007 |
| Sep 17, 2025 | 40.13 | 40.26 | 39.86 | 39.86 | 39.86 | -0.15% | 51,800 |
| Sep 16, 2025 | 39.81 | 40.02 | 39.75 | 39.92 | 39.92 | -0.42% | 34,600 |
| Sep 15, 2025 | 40.10 | 40.21 | 39.99 | 40.09 | 40.09 | -0.52% | 50,800 |
| Sep 12, 2025 | 40.06 | 40.32 | 40.06 | 40.30 | 40.30 | -0.35% | 34,615 |
| Sep 11, 2025 | 40.40 | 40.44 | 40.31 | 40.44 | 40.44 | 0.80% | 55,100 |
| Sep 10, 2025 | 40.28 | 40.28 | 40.06 | 40.12 | 40.12 | -0.86% | 42,707 |
| Sep 9, 2025 | 40.49 | 40.49 | 40.33 | 40.47 | 40.47 | -0.39% | 23,800 |
| Sep 8, 2025 | 40.62 | 40.66 | 40.47 | 40.63 | 40.63 | -0.05% | 31,800 |
| Sep 5, 2025 | 40.63 | 40.85 | 40.55 | 40.65 | 40.65 | 1.14% | 22,200 |
| Sep 4, 2025 | 40.21 | 40.27 | 40.09 | 40.19 | 40.19 | 0.80% | 24,600 |
| Sep 3, 2025 | 39.71 | 39.91 | 39.61 | 39.87 | 39.87 | 1.01% | 30,840 |
| Sep 2, 2025 | 39.45 | 39.59 | 39.39 | 39.47 | 39.47 | -1.45% | 45,000 |
| Aug 29, 2025 | 40.07 | 40.19 | 39.98 | 40.05 | 40.05 | 0.30% | 30,315 |