ADRNY | Konink Ahold Sp ADR | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Konink Ahold Sp ADR (ADRNY)

OTC

$39.22-$0.05 (-0.13%)

Price as of Nov 11, 2026

N/A
Market Cap
-3.06%
1-Year Change
Grocery Stores
Industry

1 Month
+7.98%

Low Price$35.44

High Price$39.27
3 Months
+6.54%

Low Price$35.15

High Price$39.27
1 Year
-3.06%

Low Price$35.15

High Price$48.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	39.02	39.24	38.93	39.22	-0.13%	61,280
11/10/2026	39.24	39.34	39.08	39.27	+1.95%	98,077
11/09/2026	38.17	38.56	38.12	38.52	+1.13%	85,639
11/06/2026	37.42	38.20	37.42	38.09	-1.98%	73,426
11/05/2026	38.60	39.18	38.55	38.86	+0.67%	85,973
11/04/2026	38.34	38.95	38.33	38.60	+7.34%	122,456
11/04/2026	$0.77 Earnings
11/03/2026	35.97	36.16	35.86	35.96	-0.17%	167,086
11/02/2026	35.92	36.05	35.77	36.02	-1.42%	257,283
10/30/2026	36.90	36.97	36.51	36.54	+0.58%	121,019
10/29/2026	36.35	36.42	36.15	36.33	-0.71%	147,846
10/28/2026	36.49	36.63	36.38	36.59	-0.52%	107,583
10/27/2026	36.54	36.80	36.54	36.78	-0.27%	150,168
10/26/2026	36.98	37.12	36.82	36.88	-0.70%	138,132
10/23/2026	37.35	37.45	37.06	37.14	+0.41%	367,262
10/22/2026	36.43	37.00	36.36	36.99	+1.18%	176,728
10/21/2026	36.56	36.67	36.44	36.56	-1.43%	244,367
10/20/2026	37.20	37.35	37.00	37.09	+1.45%	312,921
10/19/2026	36.06	36.66	36.04	36.56	+0.22%	127,941
10/16/2026	36.33	36.62	36.22	36.48	+0.91%	118,271
10/15/2026	36.54	36.70	36.11	36.15	-0.19%	233,313
10/14/2026	35.95	36.23	35.72	36.22	+2.20%	221,543
10/13/2026	35.25	35.53	35.16	35.44	+0.83%	223,480
10/12/2026	35.31	35.48	35.07	35.15	-3.22%	203,713
10/09/2026	36.45	36.56	36.16	36.32	-0.09%	170,081
10/08/2026	35.96	36.36	35.88	36.35	+1.77%	135,994
10/07/2026	35.49	35.87	35.49	35.72	+0.17%	193,159
10/06/2026	35.57	35.74	35.51	35.66	+0.65%	318,838
10/05/2026	35.29	35.43	35.15	35.43	-0.51%	281,841
10/02/2026	35.71	35.89	35.43	35.61	+0.14%	699,813
10/01/2026	35.66	35.70	35.40	35.56	-1.66%	366,889
09/30/2026	36.63	36.65	36.00	36.16	-0.77%	141,268
09/29/2026	36.27	36.45	36.20	36.44	-1.22%	185,599
09/28/2026	36.60	37.04	36.59	36.89	+1.43%	163,146
09/25/2026	36.14	36.40	36.09	36.37	+1.31%	115,397
09/24/2026	36.40	36.40	35.89	35.90	+0.62%	275,434
09/23/2026	36.05	36.07	35.47	35.68	-3.12%	505,916
09/22/2026	36.97	36.97	36.66	36.83	+0.08%	190,694
09/21/2026	36.55	36.80	36.54	36.80	+1.41%	239,702
09/18/2026	36.37	36.45	36.23	36.29	-1.10%	160,407
09/17/2026	36.80	36.90	36.69	36.70	-0.50%	170,541
09/16/2026	36.84	37.12	36.79	36.88	+0.04%	127,063
09/15/2026	36.77	36.95	36.60	36.87	+0.39%	136,091
09/14/2026	36.53	36.86	36.42	36.72	+2.83%	185,721
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