Koninklijke Ahold ADR (OP: ADRNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.25	27.74	27.25	27.69	125,809	-0.02(-0.07%)
May 27, 2022	27.60	27.90	27.57	27.71	182,734	+0.34(+1.24%)
May 26, 2022	27.18	27.49	27.18	27.37	110,250	+0.29(+1.07%)
May 25, 2022	26.95	27.28	26.93	27.08	109,471	+0.12(+0.45%)
May 24, 2022	26.81	27.06	26.81	26.96	174,267	-0.03(-0.11%)
May 23, 2022	26.80	27.15	26.80	26.99	144,307	+0.54(+2.04%)
May 20, 2022	26.51	26.59	26.17	26.45	318,718	-0.05(-0.21%)
May 19, 2022	26.79	26.96	26.43	26.50	64,048	-0.71(-2.59%)
May 18, 2022	27.56	27.56	27.21	27.21	65,526	-0.83(-2.96%)
May 17, 2022	27.70	28.05	27.67	28.04	84,587	-0.48(-1.68%)
May 16, 2022	28.21	28.57	28.21	28.52	77,935	+0.61(+2.17%)
May 13, 2022	27.73	28.11	27.70	27.91	86,321	-0.01(-0.02%)
May 12, 2022	27.90	28.15	27.71	27.92	145,368	+0.55(+2.01%)
May 11, 2022	27.31	27.79	27.18	27.37	166,134	-1.92(-6.56%)
May 10, 2022	29.36	29.42	29.03	29.29	94,688	+0.20(+0.69%)
May 09, 2022	28.95	29.33	28.95	29.09	84,281	+0.19(+0.66%)
May 06, 2022	29.03	29.03	28.77	28.90	104,864	-0.38(-1.30%)
May 05, 2022	29.77	29.77	29.17	29.28	80,393	-0.58(-1.94%)
May 04, 2022	29.73	29.90	29.38	29.86	174,865	-0.05(-0.15%)
May 03, 2022	29.86	30.09	29.83	29.91	149,788	+0.36(+1.20%)
May 02, 2022	29.50	29.74	29.35	29.55	227,659	+0.15(+0.51%)
Apr 29, 2022	29.88	29.88	29.40	29.40	79,543	-0.37(-1.24%)
Apr 28, 2022	29.74	29.84	29.60	29.77	73,949	-0.23(-0.77%)
Apr 27, 2022	30.01	30.14	29.79	30.00	54,668	-0.09(-0.30%)
Apr 26, 2022	30.37	30.44	30.00	30.09	57,726	-0.23(-0.76%)
Apr 25, 2022	30.46	30.48	30.10	30.32	150,399	+0.18(+0.60%)
Apr 22, 2022	30.70	30.70	30.14	30.14	42,462	-0.23(-0.76%)
Apr 21, 2022	30.86	30.94	30.28	30.37	40,991	-0.24(-0.78%)
Apr 20, 2022	30.57	30.85	30.57	30.61	52,917	-0.18(-0.58%)
Apr 19, 2022	30.38	30.79	30.38	30.79	94,695	+0.47(+1.55%)
Apr 18, 2022	29.55	30.60	29.55	30.32	45,715	-0.29(-0.95%)
Apr 14, 2022	30.66	31.08	30.30	30.61	69,866	-0.61(-1.95%)
Apr 13, 2022	31.06	31.49	30.86	31.22	91,313	-0.95(-2.95%)
Apr 12, 2022	32.51	32.51	31.98	32.17	126,764	-1.18(-3.54%)
Apr 11, 2022	33.54	33.62	33.30	33.35	58,512	+0.15(+0.45%)
Apr 08, 2022	33.08	33.39	33.08	33.20	22,025	+0.34(+1.03%)
Apr 07, 2022	32.81	32.99	32.76	32.86	24,055	+0.49(+1.51%)
Apr 06, 2022	32.22	32.46	32.13	32.37	98,442	+0.69(+2.18%)
Apr 05, 2022	31.79	31.98	31.62	31.68	47,286	-0.29(-0.91%)
Apr 04, 2022	31.98	32.11	31.94	31.97	39,991	-0.11(-0.34%)
Apr 01, 2022	32.17	32.18	31.91	32.08	41,448	-0.13(-0.40%)
Mar 31, 2022	32.47	32.59	32.19	32.21	23,088	-0.25(-0.77%)
Mar 30, 2022	32.29	32.60	32.21	32.46	151,413	+0.37(+1.15%)
Mar 29, 2022	32.56	32.63	31.96	32.09	77,872	+0.44(+1.39%)
Mar 28, 2022	31.63	31.81	31.50	31.65	46,235	+0.16(+0.51%)
Mar 25, 2022	31.48	31.65	31.35	31.49	39,501	+0.01(+0.03%)
Mar 24, 2022	31.39	31.67	31.34	31.48	141,573	+0.49(+1.58%)
Mar 23, 2022	30.81	31.03	30.63	30.99	46,115	-0.07(-0.23%)
Mar 22, 2022	31.00	31.13	30.95	31.06	182,293	+0.06(+0.19%)
Mar 21, 2022	31.30	31.30	30.98	31.00	42,608	-0.24(-0.77%)
Mar 18, 2022	31.03	31.35	30.95	31.24	44,605	-0.75(-2.34%)
Mar 17, 2022	31.54	32.06	31.45	31.99	36,308	+0.15(+0.47%)
Mar 16, 2022	31.61	32.09	31.30	31.84	78,851	+0.40(+1.27%)
Mar 15, 2022	31.73	31.73	31.17	31.44	102,716	+0.85(+2.78%)
Mar 14, 2022	30.50	30.80	30.42	30.59	68,876	+0.78(+2.62%)
Mar 11, 2022	30.32	30.37	29.79	29.81	47,306	-0.50(-1.65%)
Mar 10, 2022	30.52	30.67	30.24	30.31	80,824	-0.67(-2.16%)
Mar 09, 2022	30.81	31.15	30.69	30.98	85,037	+1.63(+5.55%)
Mar 08, 2022	29.43	29.94	28.96	29.35	128,981	-0.56(-1.87%)
Mar 07, 2022	30.14	30.33	29.83	29.91	90,482	-0.11(-0.37%)
Mar 04, 2022	29.66	30.03	29.54	30.02	67,993	-0.02(-0.07%)
Mar 03, 2022	30.15	30.22	29.90	30.04	134,559	+0.11(+0.37%)
Mar 02, 2022	29.79	30.07	29.76	29.93	114,107	-0.09(-0.30%)