Koninklijke Ahold ADR (OP: ADRNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.12	32.58	32.04	32.56	86,216	+0.23(+0.71%)
Jan 28, 2022	32.02	32.33	31.90	32.33	69,975	+0.52(+1.63%)
Jan 27, 2022	31.77	32.11	31.65	31.81	61,075	+0.14(+0.44%)
Jan 26, 2022	31.91	32.10	31.57	31.67	90,452	-0.71(-2.19%)
Jan 25, 2022	32.32	32.49	32.13	32.38	109,522	-0.04(-0.14%)
Jan 24, 2022	32.17	32.46	31.96	32.42	43,142	-0.42(-1.26%)
Jan 21, 2022	33.17	33.25	32.84	32.84	68,040	-0.59(-1.76%)
Jan 20, 2022	33.69	33.73	33.43	33.43	43,389	-0.47(-1.39%)
Jan 19, 2022	34.27	34.27	33.90	33.90	145,787	-0.41(-1.19%)
Jan 18, 2022	34.74	34.74	34.23	34.31	41,301	-0.42(-1.21%)
Jan 14, 2022				34.73	0	-0.55(-1.57%)
Jan 13, 2022	35.41	35.56	35.28	35.28	17,418	-0.24(-0.66%)
Jan 12, 2022	35.46	35.63	35.43	35.52	29,114	+0.10(+0.28%)
Jan 11, 2022	35.51	35.51	35.36	35.42	31,506	+0.74(+2.13%)
Jan 10, 2022	34.84	34.84	34.60	34.68	25,765	-0.07(-0.20%)
Jan 07, 2022	34.73	34.81	34.57	34.75	23,966	+0.14(+0.40%)
Jan 06, 2022	34.89	34.89	34.55	34.61	25,443	-0.08(-0.23%)
Jan 05, 2022	34.94	34.99	34.69	34.69	36,079	+0.22(+0.64%)
Jan 04, 2022	34.39	34.53	34.33	34.47	21,450	-0.14(-0.39%)
Jan 03, 2022	34.84	34.92	34.45	34.61	29,341	+0.21(+0.60%)
Dec 31, 2021	33.40	34.41	33.40	34.40	16,956	-0.13(-0.38%)
Dec 30, 2021	34.57	34.57	34.45	34.53	19,228	-0.11(-0.32%)
Dec 29, 2021	34.47	34.64	34.38	34.64	18,914	+0.32(+0.93%)
Dec 28, 2021	34.24	34.57	34.24	34.32	39,936	+0.23(+0.67%)
Dec 27, 2021	33.96	34.09	33.79	34.09	15,873	+0.00(+0.00%)
Dec 23, 2021	33.98	34.09	33.88	34.09	30,695	+0.19(+0.56%)
Dec 22, 2021	33.79	34.04	33.66	33.90	153,088	-0.23(-0.67%)
Dec 21, 2021	34.22	34.24	33.96	34.13	79,924	-0.12(-0.35%)
Dec 20, 2021	33.98	34.28	33.94	34.25	22,424	+0.52(+1.54%)
Dec 17, 2021	33.98	34.00	33.70	33.73	53,753	-0.15(-0.44%)
Dec 16, 2021	33.95	34.03	33.80	33.88	88,109	-0.07(-0.22%)
Dec 15, 2021	33.93	33.98	33.68	33.95	29,859	-0.03(-0.09%)
Dec 14, 2021	34.22	34.22	33.94	33.98	180,002	-0.52(-1.52%)
Dec 13, 2021	34.48	34.51	34.41	34.51	19,755	+0.13(+0.39%)
Dec 10, 2021	34.31	34.48	34.26	34.38	26,732	+0.35(+1.04%)
Dec 09, 2021	34.19	34.19	33.94	34.02	16,854	-0.04(-0.13%)
Dec 08, 2021	34.25	34.26	33.95	34.06	96,829	-0.19(-0.54%)
Dec 07, 2021	34.35	34.40	34.14	34.25	50,237	+0.46(+1.36%)
Dec 06, 2021	33.86	34.02	33.75	33.79	47,288	+0.19(+0.57%)
Dec 03, 2021	33.72	33.77	33.42	33.60	23,610	-0.34(-1.00%)
Dec 02, 2021	33.53	33.94	33.53	33.94	49,464	+0.59(+1.77%)
Dec 01, 2021	33.90	33.97	33.31	33.35	46,301	-0.37(-1.10%)
Nov 30, 2021	33.90	33.91	33.41	33.72	65,766	-0.49(-1.43%)
Nov 29, 2021	34.23	34.25	34.10	34.21	42,234	-0.06(-0.18%)
Nov 26, 2021	34.29	34.41	34.24	34.27	10,037	-0.01(-0.03%)
Nov 24, 2021	34.11	34.32	34.11	34.28	42,280	-0.50(-1.44%)
Nov 23, 2021	34.87	34.88	34.77	34.78	24,380	+0.18(+0.52%)
Nov 22, 2021	34.49	34.88	34.47	34.60	32,069	+0.57(+1.67%)
Nov 19, 2021	34.49	34.49	33.97	34.03	28,910	-0.22(-0.64%)
Nov 18, 2021	34.20	34.25	34.19	34.25	22,618	+0.59(+1.75%)
Nov 17, 2021	33.80	34.01	33.64	33.66	79,380	-0.16(-0.47%)
Nov 16, 2021	34.02	34.14	33.82	33.82	33,762	-1.27(-3.62%)
Nov 15, 2021	35.00	35.43	34.95	35.09	41,442	+1.02(+2.99%)
Nov 12, 2021	34.05	34.15	34.05	34.07	33,690	+0.71(+2.13%)
Nov 11, 2021	33.27	33.49	33.27	33.36	54,109	-0.64(-1.88%)
Nov 10, 2021	34.31		34.00	34.00	37,186	+1.02(+3.09%)
Nov 09, 2021	32.87	33.15	32.87	32.98	40,861	+0.30(+0.92%)
Nov 08, 2021	32.99	32.99	32.59	32.68	23,784	-0.44(-1.33%)
Nov 05, 2021	33.19	33.21	33.02	33.12	32,905	-0.38(-1.13%)
Nov 04, 2021	33.44	33.52	33.40	33.50	21,772	-0.27(-0.80%)
Nov 03, 2021	33.21	33.80	33.21	33.77	20,686	+0.75(+2.27%)
Nov 02, 2021	33.05	33.09	32.88	33.02	70,459	-0.15(-0.45%)