Koninklijke Ahold Delhaiz... (ADRNY)
OTC: ADRNY
· Real-Time Price · USD
40.65
0.46 (1.14%)
At close: Sep 05, 2025, 3:53 PM
40.65
0.00%
After-hours: Sep 05, 2025, 03:50 PM EDT
ADRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.63 | 40.85 | 40.55 | 40.65 | 40.65 | 1.14% | 22,195 |
| 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 |
| Aug 28, 2025 | 39.90 | 40.02 | 39.82 | 39.93 | 39.93 | -0.30% | 46,007 |
| Aug 27, 2025 | 39.82 | 40.10 | 39.74 | 40.05 | 40.05 | -1.21% | 130,300 |
| Aug 26, 2025 | 40.70 | 40.70 | 40.42 | 40.54 | 40.54 | 0.47% | 24,719 |
| Aug 25, 2025 | 40.83 | 40.86 | 40.31 | 40.35 | 40.35 | -1.39% | 52,000 |
| Aug 22, 2025 | 41.05 | 41.24 | 40.92 | 40.92 | 40.92 | -0.75% | 52,100 |
| Aug 21, 2025 | 41.48 | 41.48 | 41.15 | 41.23 | 41.23 | 0.12% | 29,330 |
| Aug 20, 2025 | 41.15 | 41.31 | 41.12 | 41.18 | 41.18 | 1.01% | 449,919 |
| Aug 19, 2025 | 40.70 | 40.88 | 40.68 | 40.77 | 40.77 | 1.32% | 32,630 |
| Aug 18, 2025 | 40.10 | 40.32 | 40.06 | 40.24 | 40.24 | -0.37% | 51,000 |
| Aug 15, 2025 | 40.17 | 40.40 | 40.16 | 40.39 | 40.39 | 0.00% | 45,915 |
| Aug 14, 2025 | 40.33 | 40.51 | 40.31 | 40.39 | 40.39 | -0.07% | 43,036 |
| Aug 13, 2025 | 40.41 | 40.50 | 40.17 | 40.42 | 40.42 | -0.79% | 27,614 |
| Aug 12, 2025 | 40.61 | 40.78 | 40.49 | 40.74 | 40.74 | 0.39% | 23,400 |
| Aug 11, 2025 | 40.75 | 40.84 | 40.33 | 40.58 | 40.58 | -0.81% | 37,035 |
| Aug 8, 2025 | 41.29 | 41.29 | 40.84 | 40.91 | 40.45 | -0.12% | 48,000 |