ADRNY | Konink Ahold Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Konink Ahold Sp ADR (ADRNY)

OTC

$35.71-$0.34 (-0.94%)

Price as of Sep 11, 2026

N/A
Market Cap
-8.36%
1-Year Change
Grocery Stores
Industry

1 Month
-2.99%

Low Price$35.34

High Price$37.26
3 Months
-13.43%

Low Price$35.34

High Price$41.20
1 Year
-8.36%

Low Price$35.34

High Price$48.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	35.87	36.08	35.71	35.71	-0.94%	233,134
09/10/2026	36.10	36.25	35.91	36.05	+0.03%	250,705
09/09/2026	36.33	36.33	35.94	36.04	-0.91%	144,246
09/08/2026	36.57	36.62	36.37	36.37	-0.95%	194,635
09/04/2026	36.56	36.90	36.54	36.72	+1.21%	131,662
09/03/2026	36.13	36.28	35.97	36.28	+2.43%	127,887
09/02/2026	35.36	35.54	35.36	35.42	-0.51%	132,985
09/01/2026	35.68	35.99	35.56	35.60	+0.37%	235,297
08/31/2026	35.46	35.60	35.45	35.47	+0.37%	159,272
08/28/2026	35.49	35.61	35.33	35.34	-0.17%	92,542
08/27/2026	35.48	35.58	35.35	35.40	-1.42%	118,520
08/26/2026	36.18	36.18	35.88	35.91	-1.07%	76,603
08/25/2026	36.31	36.45	36.20	36.30	-0.60%	60,290
08/24/2026	36.27	36.58	36.27	36.52	+0.69%	158,642
08/21/2026	36.21	36.35	36.17	36.27	+0.67%	116,592
08/20/2026	36.10	36.19	35.95	36.03	-1.88%	223,329
08/19/2026	36.59	36.91	36.58	36.72	+0.03%	108,312
08/18/2026	36.75	36.91	36.70	36.71	+0.55%	160,837
08/17/2026	36.96	37.00	36.40	36.51	-1.92%	137,335
08/17/2026	$0.60 Dividend
08/14/2026	37.47	37.54	37.21	37.22	-0.11%	113,735
08/13/2026	36.07	37.43	36.07	37.26	+2.69%	305,370
08/12/2026	36.63	36.75	36.14	36.29	-1.42%	440,420
08/11/2026	37.11	37.13	36.81	36.81	-2.81%	202,354
08/10/2026	37.89	38.10	37.78	37.87	-1.33%	113,021
08/07/2026	38.50	38.68	38.29	38.39	-0.03%	56,182
08/06/2026	38.44	38.66	38.15	38.40	-1.79%	65,363
08/05/2026	39.41	39.41	39.06	39.09	+0.15%	43,161
08/05/2026	$0.73 Earnings
08/04/2026	38.95	39.06	38.86	39.04	-0.20%	58,201
08/03/2026	39.41	39.51	39.09	39.11	+1.22%	91,286
07/31/2026	38.38	39.15	38.26	38.64	-1.92%	233,339
07/30/2026	39.43	39.53	39.10	39.40	+0.43%	74,347
07/29/2026	38.72	39.34	38.72	39.23	+0.53%	67,605
07/28/2026	38.83	39.25	38.83	39.03	+2.03%	107,629
07/27/2026	37.82	38.39	37.80	38.25	+1.81%	148,016
07/24/2026	37.76	37.80	37.45	37.57	+0.05%	149,945
07/23/2026	38.43	38.54	37.16	37.55	-6.66%	189,383
07/22/2026	40.48	40.49	40.10	40.23	+0.42%	61,085
07/21/2026	39.97	40.15	39.80	40.06	-0.83%	54,163
07/20/2026	40.29	40.52	40.21	40.39	-0.61%	74,386
07/17/2026	41.03	41.17	40.35	40.64	+0.36%	96,344
07/16/2026	39.88	40.50	39.87	40.49	+0.29%	93,317
07/15/2026	40.05	40.52	40.04	40.37	-0.29%	79,376
07/14/2026	40.48	40.79	40.39	40.49	+1.56%	163,963
07/13/2026	40.36	40.49	39.86	39.87	-0.71%	498,434
07/10/2026	40.14	40.48	39.97	40.16	+0.25%	886,390
07/09/2026	40.22	40.28	40.06	40.06	-0.80%	75,368
07/08/2026	40.53	40.53	40.16	40.38	-1.04%	269,042
07/07/2026	40.87	41.16	40.72	40.81	+1.94%	104,588
07/06/2026	40.18	40.18	39.76	40.03	-2.07%	73,451
07/02/2026	40.51	40.93	40.51	40.88	+3.51%	64,961
07/01/2026	39.04	39.57	38.98	39.49	-0.35%	899,420
06/30/2026	39.42	39.67	39.30	39.63	+0.07%	201,092
06/29/2026	39.68	39.80	39.54	39.60	-0.25%	110,620
06/26/2026	39.94	39.96	39.53	39.69	+0.90%	112,520
06/25/2026	39.32	39.56	39.19	39.34	-0.05%	81,002
06/24/2026	39.10	39.73	39.06	39.36	+0.63%	92,840
06/23/2026	39.04	39.19	38.93	39.11	+1.82%	113,083
06/22/2026	38.35	38.71	38.33	38.42	-1.48%	175,359
06/18/2026	39.33	39.45	38.88	38.99	-1.82%	72,574
06/17/2026	40.68	40.68	39.69	39.71	-3.61%	62,326
06/16/2026	40.98	41.46	40.83	41.20	+0.24%	47,120
06/15/2026	41.19	41.26	40.99	41.10	-0.90%	90,744
06/12/2026	41.41	41.53	41.22	41.48	+0.55%	85,747
06/11/2026	41.43	41.50	40.74	41.25	+1.04%	274,570
06/10/2026	40.90	41.13	40.80	40.83	+0.68%	1,024,475
06/09/2026	40.26	40.92	40.14	40.55	+1.05%	84,371
06/08/2026	40.32	40.40	39.99	40.13	-1.47%	83,143
06/05/2026	40.84	41.00	40.44	40.73	+1.60%	69,002
06/04/2026	40.79	40.81	39.97	40.09	-0.32%	80,466
06/03/2026	40.03	40.35	40.03	40.22	+0.84%	71,297
06/02/2026	40.15	40.23	39.88	39.88	-1.70%	176,292
06/01/2026	40.82	40.87	39.42	40.57	-2.14%	214,577
05/29/2026	41.43	41.66	41.39	41.46	-0.40%	81,895
05/28/2026	41.63	41.90	41.56	41.62	-1.17%	75,922
05/27/2026	41.85	42.15	41.85	42.12	+1.57%	93,279
05/26/2026	41.79	41.79	41.43	41.47	-1.27%	65,585
05/22/2026	42.29	42.32	41.81	42.00	-1.55%	50,767
05/21/2026	42.74	42.86	42.27	42.66	-1.05%	60,371
05/20/2026	43.36	43.40	42.96	43.11	-0.84%	43,648
05/19/2026	43.36	43.51	43.31	43.47	+0.39%	75,567
05/18/2026	42.91	43.39	42.91	43.31	+3.09%	76,221
05/15/2026	42.28	42.39	42.01	42.01	+0.09%	113,079
05/14/2026	42.17	42.21	41.83	41.97	-0.33%	78,935
05/13/2026	41.86	42.32	41.86	42.11	-0.74%	182,449
05/12/2026	42.18	42.51	41.99	42.42	-0.58%	89,634
05/11/2026	42.98	43.01	42.61	42.67	-0.91%	187,185
05/08/2026	43.34	43.38	42.98	43.06	-0.48%	147,254
05/07/2026	43.67	43.74	43.08	43.27	-2.55%	165,351
05/06/2026	44.23	44.62	44.16	44.40	-1.44%	80,063
05/06/2026	$0.73 Earnings
05/05/2026	45.32	45.63	45.05	45.05	+0.46%	68,135
05/04/2026	45.53	45.53	44.75	44.84	-3.00%	102,452
05/01/2026	46.32	46.70	46.13	46.23	-0.51%	68,343
04/30/2026	46.05	46.51	46.03	46.47	+1.75%	93,533
04/29/2026	46.06	46.30	45.62	45.67	-2.38%	57,899
04/28/2026	47.11	47.11	46.72	46.78	-0.63%	37,271
04/27/2026	47.53	47.72	47.01	47.08	-1.08%	41,387
04/24/2026	47.81	47.81	47.33	47.59	+0.12%	28,090