Koninklijke Ahold Delhaize N.V. (0RI8.IL)

IOB - IOB Delayed Price. Currency in EUR

30.55

-0.30

(-0.97%)

At close: 06:14PM GMT

Advertisement

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	30.56	30.59	30.14	30.55	30.55	533,904
Mar 23, 2023	30.86	30.89	30.40	30.85	30.85	327,415
Mar 22, 2023	30.65	30.84	30.67	30.67	30.67	253,556
Mar 21, 2023	30.70	30.91	30.56	30.59	30.59	601,942
Mar 20, 2023	29.70	30.66	29.94	30.33	30.33	5,184,379
Mar 17, 2023	30.38	30.66	29.95	30.34	30.34	3,708,915
Mar 16, 2023	30.20	30.65	29.98	30.41	30.41	2,060,522
Mar 15, 2023	29.80	30.14	29.51	29.80	29.80	721,174
Mar 14, 2023	29.98	30.03	29.64	29.86	29.86	1,436,273
Mar 13, 2023	30.17	30.23	29.76	30.09	30.09	2,353,584
Mar 10, 2023	30.09	30.34	29.99	30.27	30.27	1,838,692
Mar 09, 2023	29.88	30.24	29.92	29.94	29.94	1,085,289
Mar 08, 2023	30.05	30.11	29.83	30.08	30.08	1,123,164
Mar 07, 2023	29.49	30.18	29.93	29.96	29.96	722,962
Mar 06, 2023	29.70	30.19	29.75	30.14	30.14	1,112,922
Mar 03, 2023	30.00	30.17	29.89	29.93	29.93	3,919,583
Mar 02, 2023	29.22	29.89	29.33	29.33	29.33	711,410
Mar 01, 2023	30.74	29.94	29.29	29.33	29.33	920,730
Feb 28, 2023	30.48	30.38	30.01	30.26	30.26	1,065,817
Feb 27, 2023	30.10	30.49	29.97	30.08	30.08	634,928
Feb 24, 2023	30.17	30.28	29.73	30.22	30.22	955,296
Feb 23, 2023	30.50	30.59	30.03	30.58	30.58	570,918
Feb 22, 2023	30.08	30.42	29.98	30.21	30.21	821,640
Feb 21, 2023	29.73	30.07	29.60	29.67	29.67	570,554
Feb 20, 2023	29.95	30.02	29.58	29.82	29.82	843,507
Feb 17, 2023	29.50	29.75	29.08	29.19	29.19	1,586,882
Feb 16, 2023	29.68	29.68	29.05	29.09	29.09	2,284,514
Feb 15, 2023	28.10	29.68	28.26	29.40	29.40	823,145
Feb 14, 2023	27.62	27.79	27.47	27.61	27.61	1,132,432
Feb 13, 2023	27.75	27.74	27.52	27.63	27.63	171,910
Feb 10, 2023	27.48	27.75	27.45	27.70	27.70	1,123,598
Feb 09, 2023	27.40	27.72	27.35	27.36	27.36	418,212
Feb 08, 2023	27.35	27.68	27.33	27.34	27.34	660,734
Feb 07, 2023	27.90	27.65	27.18	27.59	27.59	462,679
Feb 06, 2023	27.30	27.72	27.38	27.37	27.37	668,484
Feb 03, 2023	27.92	27.51	27.15	27.18	27.18	1,052,762
Feb 02, 2023	27.50	27.45	27.17	27.22	27.22	1,616,321
Feb 01, 2023	27.30	27.42	27.13	27.28	27.28	1,148,301
Jan 31, 2023	27.24	27.39	27.06	27.08	27.08	790,780
Jan 30, 2023	27.00	27.04	26.81	26.87	26.87	759,158
Jan 27, 2023	26.92	27.02	26.64	26.93	26.93	632,084
Jan 26, 2023	27.00	27.17	26.75	27.10	27.10	879,019
Jan 25, 2023	27.25	27.31	26.88	27.24	27.24	739,614
Jan 24, 2023	28.15	28.00	27.10	27.44	27.44	987,623
Jan 23, 2023	28.00	28.07	27.88	28.05	28.05	2,693,796
Jan 20, 2023	28.05	28.07	27.83	27.88	27.88	527,267
Jan 19, 2023	28.13	28.04	27.67	27.92	27.92	730,693
Jan 18, 2023	28.25	28.41	27.88	28.41	28.41	5,705,537
Jan 17, 2023	28.32	28.54	28.15	28.18	28.18	2,468,948
Jan 16, 2023	28.00	28.35	28.02	28.04	28.04	378,553
Jan 13, 2023	28.02	28.32	27.88	28.19	28.19	551,236
Jan 12, 2023	28.50	28.05	27.74	28.08	28.08	1,939,294
Jan 11, 2023	27.25	28.00	27.26	27.98	27.98	1,110,991
Jan 10, 2023	27.72	27.74	27.35	27.61	27.61	539,100
Jan 09, 2023	27.61	27.74	27.25	27.36	27.36	910,451
Jan 06, 2023	27.25	27.47	27.13	27.24	27.24	1,753,286
Jan 05, 2023	27.65	27.73	27.33	27.70	27.70	1,985,752
Jan 04, 2023	27.19	27.78	27.27	27.33	27.33	761,009
Jan 03, 2023	27.15	27.48	26.92	26.96	26.96	460,621
Dec 30, 2022	27.42	27.33	26.75	27.25	27.25	323,578
Dec 29, 2022	27.41	27.31	27.09	27.25	27.25	676,303
Dec 28, 2022	27.98	27.66	27.32	27.65	27.65	502,966
Dec 23, 2022	27.88	27.94	27.75	27.92	27.92	667,930
Dec 22, 2022	27.83	28.02	27.75	27.83	27.83	424,753
Dec 21, 2022	27.13	27.70	27.44	27.49	27.49	437,536
Dec 20, 2022	26.00	27.69	26.67	27.28	27.28	6,741,352
Dec 19, 2022	27.03	27.50	27.20	27.23	27.23	2,115,061
Dec 16, 2022	27.99	27.53	27.04	27.49	27.49	3,347,825
Dec 15, 2022	28.00	27.99	27.39	27.77	27.77	513,189
Dec 14, 2022	27.76	28.08	27.36	27.82	27.82	3,165,724
Dec 13, 2022	28.50	28.50	28.06	28.22	28.22	811,855
Dec 12, 2022	28.55	28.56	28.17	28.58	28.58	3,022,204
Dec 09, 2022	27.86	28.61	28.34	28.42	28.42	401,700
Dec 08, 2022	28.36	28.48	28.11	28.33	28.33	472,720
Dec 07, 2022	28.35	28.50	28.11	28.36	28.36	1,211,286
Dec 06, 2022	28.14	28.33	27.93	27.96	27.96	1,656,301
Dec 05, 2022	28.10	28.12	27.82	27.98	27.98	441,453
Dec 02, 2022	28.23	28.30	27.83	28.08	28.08	528,002
Dec 01, 2022	27.88	28.25	27.89	27.90	27.90	289,353
Nov 30, 2022	27.97	28.04	27.72	27.92	27.92	1,489,269
Nov 29, 2022	28.28	28.05	27.75	27.96	27.96	1,151,297
Nov 28, 2022	28.15	28.25	27.80	28.14	28.14	1,056,015
Nov 25, 2022	28.06	28.25	27.99	27.97	27.97	1,827,232
Nov 24, 2022	28.02	28.13	27.88	27.94	27.94	570,759
Nov 23, 2022	28.06	28.06	27.73	27.89	27.89	342,216
Nov 22, 2022	27.64	28.01	27.78	27.84	27.84	776,663
Nov 21, 2022	27.76	27.93	27.52	27.70	27.70	264,860
Nov 18, 2022	27.65	27.70	27.47	27.51	27.51	803,358
Nov 17, 2022	27.90	27.89	27.33	27.81	27.81	478,741
Nov 16, 2022	27.61	27.86	27.33	27.61	27.61	738,127
Nov 15, 2022	27.59	27.98	27.56	27.63	27.63	3,212,142
Nov 14, 2022	27.31	28.21	27.27	27.90	27.90	1,437,087
Nov 11, 2022	28.28	28.49	27.12	27.16	27.16	1,052,870
Nov 10, 2022	29.25	28.91	27.98	28.31	28.31	1,161,773
Nov 09, 2022	29.28	29.54	28.65	28.77	28.77	532,237
Nov 08, 2022	28.60	28.75	28.41	28.50	28.50	482,095
Nov 07, 2022	28.14	28.57	28.05	28.05	28.05	802,909
Nov 04, 2022	28.29	28.42	28.06	28.13	28.13	428,654
Nov 03, 2022	28.56	28.27	27.98	28.19	28.19	530,592
Nov 02, 2022	28.42	28.46	27.94	28.42	28.42	772,467
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Koninklijke Ahold Delhaize N.V. (0RI8.IL)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)