Koninklijke Ahold Delhaize N.V.
ADRNYOTCConsumer Defensive● Active
$40.76
$-0.62(-1.50%)
Market Cap$35.9B
P/E Ratio—
52W High$50.02
52W Low$32.25
Koninklijke Ahold Delhaize N.V.（ADRNY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adrny · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.02
Apr 9, 2026
-18.5% from here
5-Year Low5Y
$24.80
Oct 7, 2022
+64.4% from low
IPO Priceadj.
$10.85
Apr 8, 1991
+275.7% since IPO
1 Year Ago
$41.08
Jun 9, 2025
-0.8% in 1Y
5 Years Ago
$29.72
Jun 9, 2021
+37.1% in 5Y
10 Years Ago
$24.22
Jun 9, 2016
+68.3% in 10Y
Historical Price Data · ADRNY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.97 | $41.05 | $40.63 | $40.86 | $40.86 | 83K | -0.27% |
| Jun 5, 2026 | $41.49 | $41.66 | $41.09 | $41.38 | $41.38 | 69K | -0.27% |
| Jun 4, 2026 | $41.44 | $41.46 | $40.61 | $40.84 | $40.84 | 81K | -1.45% |
| Jun 3, 2026 | $40.67 | $41.00 | $40.67 | $40.74 | $40.74 | 71K | +0.17% |
| Jun 2, 2026 | $40.79 | $40.88 | $40.52 | $40.52 | $40.52 | 176K | -0.66% |
| Jun 1, 2026 | $41.47 | $41.52 | $40.05 | $41.22 | $41.22 | 215K | -0.60% |
| May 29, 2026 | $42.09 | $42.33 | $42.05 | $42.12 | $42.12 | 82K | +0.07% |
| May 28, 2026 | $42.30 | $42.58 | $42.23 | $42.40 | $42.40 | 76K | +0.24% |
| May 27, 2026 | $42.52 | $42.82 | $42.52 | $42.79 | $42.79 | 93K | +0.64% |
| May 26, 2026 | $42.46 | $42.46 | $42.09 | $42.13 | $42.13 | 66K | -0.78% |
| May 22, 2026 | $42.97 | $43.00 | $42.48 | $42.67 | $42.67 | 51K | -0.70% |
| May 21, 2026 | $43.42 | $43.55 | $42.95 | $43.34 | $43.34 | 60K | -0.18% |
| May 20, 2026 | $44.05 | $44.09 | $43.65 | $43.80 | $43.80 | 44K | -0.57% |
| May 19, 2026 | $44.05 | $44.21 | $44.00 | $44.08 | $44.08 | 76K | +0.07% |
| May 18, 2026 | $43.60 | $44.08 | $43.60 | $44.00 | $44.00 | 76K | +0.92% |
| May 15, 2026 | $42.96 | $43.07 | $42.68 | $42.68 | $42.68 | 113K | -0.65% |
| May 14, 2026 | $42.84 | $42.89 | $42.50 | $42.64 | $42.64 | 79K | -0.47% |
| May 13, 2026 | $42.53 | $43.00 | $42.53 | $42.78 | $42.78 | 182K | +0.59% |
| May 12, 2026 | $42.85 | $43.19 | $42.66 | $43.10 | $43.10 | 90K | +0.58% |
| May 11, 2026 | $43.67 | $43.70 | $43.29 | $43.35 | $43.35 | 187K | -0.73% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADRNY
Jan 1 → Dec 31 · 6 years2026-0.3%$40.97 → $40.86
-0.3%
2025+25.1%$32.63 → $40.83
+25.1%
2024+13.1%$28.81 → $32.59
+13.1%
2023-0.3%$28.79 → $28.70
-0.3%
2022-17.6%$34.84 → $28.70
-17.6%
2021+14.3%$30.09 → $34.40
+14.3%
Best Year2025 · +25.1%
Worst Year2022 · -17.6%
Positive Years3 / 6
Avg Annual Return+5.7%
6Y Total Return+35.8%
6Y CAGR~+5.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in ADRNY?
If you invested $1,000 in ADRNY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,683
Total Return+68.3%
CAGR~+5.3% / yr
Profit+$683
Based on Jun 9, 2016 · $24.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Koninklijke Ahold Delhaize N.V.（ADRNY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $40.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADRNY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADRNY 历史股价FMP 日线复权 OHLCV