Dark

ADRNY
KONINKLIJKE AD N.V. S/ADR
stock OTC ADR

EOD

Sep 25, 2026

36.37USD+1.309%(+0.47)123,701

Pre-market

0.00USD-100.000%(-35.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	36.1400	36.4000	36.0900	36.370000	+1.309%	123,701	0.000%
2026-09-24	36.3950	36.4000	35.8905	35.900011	+0.617%	275,434	+1.309%
2026-09-23	36.0500	36.0650	35.4700	35.680000	-3.122%	505,916	+1.934%
2026-09-22	36.9700	36.9700	36.6640	36.830000	+0.082%	196,444	-1.249%
2026-09-21	36.5500	36.8000	36.5350	36.800000	+1.405%	250,253	-1.168%
2026-09-18	36.3700	36.4500	36.2300	36.290000	-1.104%	176,111	+0.220%
2026-09-17	36.8000	36.8950	36.6850	36.695000	-0.502%	176,276	-0.886%
2026-09-16	36.8400	37.1200	36.7900	36.880000	+0.041%	127,063	-1.383%
2026-09-15	36.7700	36.9500	36.6005	36.865000	+0.395%	142,197	-1.343%
2026-09-14	36.5300	36.8580	36.4200	36.720000	+2.828%	226,962	-0.953%
2026-09-11	35.8700	36.0800	35.7100	35.710000	-0.943%	244,393	+1.848%
2026-09-10	36.1000	36.2500	35.9100	36.050000	+0.028%	265,195	+0.888%
2026-09-09	36.3300	36.3300	35.9400	36.040000	-0.907%	144,246	+0.916%
2026-09-08	36.5700	36.6200	36.3700	36.370000	-0.953%	206,978	0.000%
2026-09-04	36.5600	36.9000	36.5440	36.720000	+1.213%	142,258	-0.953%
2026-09-03	36.1300	36.2800	35.9700	36.280000	+2.428%	138,996	+0.248%
2026-09-02	35.3600	35.5400	35.3600	35.420000	-0.506%	157,418	+2.682%
2026-09-01	35.6800	35.9900	35.5600	35.600000	+0.367%	242,437	+2.163%
2026-08-31	35.4600	35.6000	35.4500	35.470000	+0.368%	165,373	+2.537%
2026-08-28	35.4916	35.6100	35.3300	35.340000	-0.169%	92,542	+2.915%
2026-08-27	35.4800	35.5800	35.3500	35.400000	-1.420%	118,520	+2.740%
2026-08-26	36.1800	36.1800	35.8800	35.910000	-1.074%	77,003	+1.281%
2026-08-25	36.3100	36.4500	36.2000	36.300000	-0.602%	61,126	+0.193%
2026-08-24	36.2700	36.5800	36.2700	36.520000	+0.689%	161,213	-0.411%
2026-08-21	36.2100	36.3500	36.1700	36.270000	+0.666%	117,268	+0.276%
2026-08-20	36.1000	36.1900	35.9450	36.030000	-1.879%	223,329	+0.944%
2026-08-19	36.5900	36.9137	36.5800	36.720000	+0.027%	108,312	-0.953%
2026-08-18	36.7500	36.9100	36.7000	36.710000	+0.548%	162,399	-0.926%
2026-08-17	36.9600	37.0000	36.4000	36.510000	-3.464%	138,440	-0.383%
2026-08-14	38.0699	38.1400	37.8100	37.820000	-0.106%	114,046	-3.834%
2026-08-13	36.6500	38.0300	36.6500	37.860000	+2.685%	305,622	-3.936%
2026-08-12	37.2200	37.3400	36.7200	36.870000	-1.417%	441,047	-1.356%
2026-08-11	37.7050	37.7280	37.3950	37.400000	-2.807%	204,074	-2.754%
2026-08-10	38.5000	38.7100	38.3800	38.480000	-1.333%	113,073	-5.483%
2026-08-07	39.1200	39.3000	38.9000	39.000000	-0.026%	56,289	-6.744%
2026-08-06	39.0600	39.2800	38.7600	39.010000	-1.788%	66,437	-6.767%
2026-08-05	40.0400	40.0400	39.6900	39.720000	+0.151%	43,165	-8.434%
2026-08-04	39.5700	39.6900	39.4800	39.660000	-0.201%	58,201	-8.296%
2026-08-03	40.0400	40.1400	39.7200	39.740000	+1.223%	91,286	-8.480%
2026-07-31	38.9900	39.7800	38.8700	39.260000	-1.924%	233,935	-7.361%
2026-07-30	40.0600	40.1600	39.7300	40.030000	+0.426%	81,152	-9.143%
2026-07-29	39.3400	39.9700	39.3400	39.860000	+0.530%	67,605	-8.756%
2026-07-28	39.4500	39.8800	39.4500	39.650000	+2.033%	107,629	-8.272%
2026-07-27	38.4300	39.0000	38.4000	38.860000	+1.808%	148,016	-6.408%
2026-07-24	38.3600	38.4100	38.0500	38.170000	+0.052%	149,950	-4.716%
2026-07-23	39.0500	39.1600	37.7500	38.150000	-6.655%	189,383	-4.666%
2026-07-22	41.1301	41.1400	40.7400	40.870000	+0.418%	61,568	-11.011%
2026-07-21	40.6100	40.7900	40.4420	40.700000	-0.828%	54,611	-10.639%
2026-07-20	40.9300	41.1700	40.8500	41.040000	-0.605%	75,476	-11.379%
2026-07-17	41.6900	41.8300	41.0000	41.290000	+0.365%	96,344	-11.916%
2026-07-16	40.5200	41.1500	40.5100	41.140000	+0.293%	94,133	-11.595%
2026-07-15	40.6900	41.1700	40.6800	41.020000	-0.292%	80,107	-11.336%
2026-07-14	41.1300	41.4450	41.0400	41.140000	+1.555%	169,200	-11.595%
2026-07-13	41.0100	41.1405	40.5000	40.510000	-0.711%	500,661	-10.220%
2026-07-10	40.7799	41.1300	40.6100	40.800000	+0.246%	886,597	-10.858%
2026-07-09	40.8600	40.9200	40.7000	40.700000	-0.804%	75,721	-10.639%
2026-07-08	41.1800	41.1800	40.8000	41.030000	-1.037%	270,436	-11.358%
2026-07-07	41.5200	41.8200	41.3700	41.460000	+1.942%	104,780	-12.277%
2026-07-06	40.8200	40.8200	40.4000	40.670000	-2.071%	73,503	-10.573%
2026-07-02	41.1600	41.5800	41.1600	41.530000	+3.514%	64,961	-12.425%
2026-07-01	39.6600	40.2000	39.6000	40.120000	-0.348%	899,420	-9.347%
2026-06-30	40.0500	40.3000	39.9300	40.260000	+0.075%	204,016	-9.662%
2026-06-29	40.3100	40.4400	40.1700	40.230000	-0.248%	112,380	-9.595%
2026-06-26	40.5800	40.6000	40.1600	40.330000	+0.901%	112,520	-9.819%
2026-06-25	39.9500	40.1900	39.8200	39.970000	-0.050%	81,002	-9.007%
2026-06-24	39.7300	40.3700	39.6880	39.990000	+0.629%	92,840	-9.052%
2026-06-23	39.6600	39.8210	39.5500	39.740000	+1.819%	113,083	-8.480%
2026-06-22	38.9650	39.3300	38.9400	39.030000	-1.477%	176,695	-6.815%
2026-06-18	39.9600	40.0796	39.5000	39.615000	-1.822%	73,043	-8.191%
2026-06-17	41.3300	41.3300	40.3300	40.350000	-3.607%	62,326	-9.864%
2026-06-16	41.6400	42.1200	41.4800	41.860000	+0.239%	47,217	-13.115%
2026-06-15	41.8500	41.9200	41.6490	41.760000	-0.902%	91,686	-12.907%
2026-06-12	42.0700	42.1900	41.8800	42.140000	+0.549%	85,747	-13.692%
2026-06-11	42.0900	42.1606	41.3900	41.910000	+1.037%	274,570	-13.219%
2026-06-10	41.5500	41.7900	41.4500	41.480000	+0.680%	1,024,475	-12.319%
2026-06-09	40.9000	41.5700	40.7800	41.200000	+1.055%	84,371	-11.723%
2026-06-08	40.9700	41.0500	40.6300	40.770000	-1.474%	83,143	-10.792%
2026-06-05	41.4900	41.6550	41.0900	41.380000	+1.596%	69,002	-12.107%
2026-06-04	41.4400	41.4600	40.6100	40.730000	-0.318%	80,657	-10.705%
2026-06-03	40.6750	41.0000	40.6750	40.860000	+0.839%	72,297	-10.989%
2026-06-02	40.7900	40.8750	40.5200	40.520000	-1.698%	176,411	-10.242%
2026-06-01	41.4700	41.5200	40.0500	41.220000	-2.137%	221,292	-11.766%
2026-05-29	42.0900	42.3300	42.0500	42.120000	-0.402%	83,819	-13.651%
2026-05-28	42.3000	42.5755	42.2300	42.290000	-1.168%	75,974	-13.999%
2026-05-27	42.5200	42.8200	42.5200	42.790000	+1.567%	93,703	-15.004%
2026-05-26	42.4600	42.4600	42.0895	42.130000	-1.266%	66,193	-13.672%
2026-05-22	42.9650	43.0000	42.4800	42.670000	-1.546%	50,767	-14.764%
2026-05-21	43.4200	43.5500	42.9500	43.340000	-1.050%	60,371	-16.082%
2026-05-20	44.0499	44.0900	43.6500	43.800000	-0.838%	43,648	-16.963%
2026-05-19	44.0500	44.2100	44.0000	44.170000	+0.386%	75,567	-17.659%
2026-05-18	43.6000	44.0800	43.6000	44.000000	+3.093%	76,221	-17.341%
2026-05-15	42.9600	43.0688	42.6800	42.680000	+0.094%	113,079	-14.784%
2026-05-14	42.8400	42.8900	42.5000	42.640000	-0.327%	80,400	-14.705%
2026-05-13	42.5300	43.0000	42.5300	42.780000	-0.742%	182,449	-14.984%
2026-05-12	42.8500	43.1900	42.6600	43.100000	-0.577%	89,634	-15.615%
2026-05-11	43.6700	43.7000	43.2900	43.350000	-0.914%	187,185	-16.101%
2026-05-08	44.0300	44.0790	43.6700	43.750000	-0.478%	142,233	-16.869%
2026-05-07	44.3700	44.4400	43.7700	43.960000	-2.549%	164,556	-17.266%
2026-05-06	44.9400	45.3355	44.8700	45.110000	-1.442%	79,107	-19.375%
2026-05-05	46.0500	46.3553	45.7700	45.770000	+0.461%	67,704	-20.537%
2026-05-04	46.2600	46.2600	45.4700	45.560000	-3.002%	102,452	-20.171%
2026-05-01	47.0600	47.4500	46.8700	46.970000	-0.508%	68,343	-22.568%
2026-04-30	46.7900	47.2550	46.7700	47.210000	+1.746%	93,533	-22.961%
2026-04-29	46.8000	47.0400	46.3500	46.400000	-2.377%	57,899	-21.616%
2026-04-28	47.8600	47.8600	47.4700	47.530000	-0.627%	37,271	-23.480%
2026-04-27	48.2950	48.4800	47.7600	47.830000	-1.075%	41,387	-23.960%
2026-04-24	48.5800	48.5800	48.0900	48.350000	+0.119%	27,899	-24.778%
2026-04-23	48.1500	48.4450	47.9700	48.292400	-0.920%	79,581	-24.688%
2026-04-22	48.9800	48.9800	48.6300	48.741000	+0.249%	25,276	-25.381%
2026-04-21	48.4900	48.8300	48.4700	48.620000	+0.124%	37,343	-25.195%
2026-04-20	48.5500	48.9700	48.4800	48.560000	+0.248%	29,545	-25.103%
2026-04-17	47.9300	48.4800	47.7700	48.440000	+0.394%	72,510	-24.917%
2026-04-16	48.3900	48.5956	48.1000	48.250000	+0.125%	38,623	-24.622%
2026-04-15	48.1700	48.3600	47.9070	48.190000	-0.290%	653,532	-24.528%
2026-04-14	48.4000	48.6300	48.1100	48.330000	-0.750%	26,031	-24.747%
2026-04-13	48.5200	48.6950	48.2500	48.695000	-0.338%	105,214	-25.311%
2026-04-10	48.9500	49.2300	47.9960	48.860000	-1.907%	65,285	-25.563%
2026-04-09	48.8900	50.0190	48.8400	49.810000	+1.565%	182,480	-26.983%
2026-04-08	48.7500	49.3800	48.5600	49.042500	+1.432%	34,399	-25.840%
2026-04-07	48.1700	48.6150	47.8700	48.350000	+0.104%	73,846	-24.778%
2026-04-06	49.3700	49.3700	48.1500	48.300000	+0.062%	31,147	-24.700%
2026-04-02	47.9500	48.4300	47.8400	48.270000	+1.280%	47,869	-24.653%
2026-04-01	47.7900	48.2900	47.3700	47.660018	+2.341%	54,664	-23.689%
2026-03-31	46.5400	46.8000	46.2600	46.570000	+0.410%	50,318	-21.903%
2026-03-30	45.8700	46.5400	45.7300	46.380000	+1.399%	70,157	-21.583%
2026-03-27	46.0350	46.3400	45.7300	45.740000	-0.630%	54,317	-20.485%
2026-03-26	46.4600	46.6900	46.0100	46.030000	-1.392%	63,455	-20.986%
2026-03-25	46.7900	46.9000	46.4300	46.680000	-0.150%	58,837	-22.087%
2026-03-24	46.4900	47.1500	46.4700	46.750000	+0.064%	62,081	-22.203%
2026-03-23	46.9400	47.4900	46.3400	46.720000	-0.638%	66,004	-22.153%
2026-03-20	47.9000	47.9000	47.0200	47.020000	-1.477%	137,665	-22.650%
2026-03-19	47.2300	47.9300	47.2300	47.725000	+0.094%	179,083	-23.793%
2026-03-18	48.2100	48.4299	47.6800	47.680000	-2.594%	32,325	-23.721%
2026-03-17	48.8900	49.3400	48.7250	48.950000	+0.410%	35,681	-25.700%
2026-03-16	48.1500	48.8300	48.1500	48.750000	+1.372%	51,763	-25.395%
2026-03-13	48.2700	48.3900	47.9500	48.090000	+0.691%	151,815	-24.371%
2026-03-12	47.3600	48.0500	47.2300	47.760000	+0.759%	61,969	-23.848%
2026-03-11	47.2000	47.5299	47.0050	47.400000	-0.754%	93,044	-23.270%
2026-03-10	48.1600	48.2800	47.6200	47.760000	-0.560%	61,378	-23.848%
2026-03-09	47.4400	48.1600	46.9500	48.029000	+0.919%	63,090	-24.275%
2026-03-06	46.8100	47.7500	46.8100	47.591600	+0.320%	46,974	-23.579%
2026-03-05	47.5000	47.7450	47.0100	47.440000	-1.801%	71,207	-23.335%
2026-03-04	47.9800	48.5300	47.7900	48.310000	+1.812%	50,049	-24.715%
2026-03-03	47.6700	47.7725	46.7400	47.450000	-1.748%	92,471	-23.351%
2026-03-02	48.4500	48.5600	48.0000	48.294000	-2.021%	61,073	-24.690%
2026-02-27	48.8100	49.8200	48.8100	49.290000	+1.839%	91,065	-26.212%
2026-02-26	48.3800	48.4800	48.2000	48.400000	-0.280%	41,481	-24.855%
2026-02-25	48.4300	48.6200	48.0800	48.536000	-0.398%	35,153	-25.066%
2026-02-24	48.9000	49.1100	48.5600	48.730000	+0.062%	209,636	-25.364%
2026-02-23	48.0500	49.2900	48.0400	48.700000	+2.992%	655,996	-25.318%
2026-02-20	47.3330	47.4700	47.0000	47.285000	+0.487%	916,903	-23.083%
2026-02-19	46.8200	47.4200	46.6900	47.056000	+1.414%	144,422	-22.709%
2026-02-18	46.7100	46.8650	46.4000	46.400000	-1.045%	124,223	-21.616%
2026-02-17	47.1300	47.2100	46.4400	46.890000	-0.509%	36,960	-22.435%
2026-02-13	47.1300	47.4500	46.7600	47.130000	+0.641%	86,493	-22.830%
2026-02-12	45.7400	47.0250	45.6900	46.830000	+1.804%	120,986	-22.336%
2026-02-11	45.2900	46.0400	45.2900	46.000000	+11.759%	92,586	-20.935%
2026-02-10	41.4500	41.5900	41.1600	41.160000	+0.195%	103,921	-11.638%
2026-02-09	41.1200	41.2600	40.9400	41.080000	-0.509%	67,831	-11.465%
2026-02-06	41.3100	41.5000	41.2100	41.290000	+0.416%	39,377	-11.916%
2026-02-05	41.0050	41.2475	40.9200	41.119000	+0.486%	66,969	-11.549%
2026-02-04	41.2100	41.2300	40.8400	40.920000	+2.348%	53,564	-11.119%
2026-02-03	39.5300	40.0999	39.5300	39.981100	+1.295%	46,394	-9.032%
2026-02-02	39.5700	39.6199	39.3165	39.470000	+0.689%	81,100	-7.854%
2026-01-30	39.2600	39.3100	39.0100	39.200000	-0.153%	99,284	-7.219%
2026-01-29	39.3000	39.4150	39.0700	39.260000	+1.657%	76,978	-7.361%
2026-01-28	38.7500	38.9900	38.3600	38.620000	-0.771%	90,460	-5.826%
2026-01-27	39.4235	39.4235	38.5075	38.920000	-0.384%	84,480	-6.552%
2026-01-26	39.0900	39.2300	39.0001	39.070000	+0.282%	64,384	-6.911%
2026-01-23	38.5000	39.0200	38.5000	38.960000	+1.090%	51,704	-6.648%
2026-01-22	38.7200	38.9200	38.5200	38.540000	-0.026%	123,562	-5.631%
2026-01-21	38.6500	38.6850	38.1900	38.550000	-0.413%	95,440	-5.655%
2026-01-20	38.7300	38.7655	38.4900	38.710000	-1.576%	96,517	-6.045%
2026-01-16	39.4150	39.4200	39.1400	39.330000	-0.719%	61,299	-7.526%
2026-01-15	39.4600	39.6650	39.3924	39.615000	-0.189%	87,998	-8.191%
2026-01-14	39.6400	39.8300	39.6100	39.690000	+1.401%	100,163	-8.365%
2026-01-13	39.1500	39.2400	38.9425	39.141800	-0.266%	57,755	-7.081%
2026-01-12	39.0800	39.2900	39.0400	39.246000	+0.348%	74,638	-7.328%
2026-01-09	39.1700	39.2487	32.2487	39.110000	-0.534%	68,673	-7.006%
2026-01-08	38.8400	39.3800	38.8400	39.320000	-0.632%	48,929	-7.503%
2026-01-07	39.9500	39.9500	39.5300	39.570000	-1.395%	50,093	-8.087%
2026-01-06	40.2200	40.3300	39.9885	40.130000	-0.372%	36,116	-9.370%
2026-01-05	40.1300	40.3100	39.9851	40.280000	-1.419%	46,282	-9.707%
2026-01-02	40.9700	41.0000	40.7800	40.860000	+0.073%	52,076	-10.989%
2025-12-31	40.7900	40.9700	40.7700	40.830000	-0.502%	24,659	-10.923%
2025-12-30	40.9700	41.2250	40.8700	41.036000	+0.529%	30,929	-11.371%
2025-12-29	40.8400	40.9700	40.7100	40.820000	-0.317%	69,522	-10.902%
2025-12-26	40.7100	40.9500	40.6200	40.950000	+0.515%	27,223	-11.184%
2025-12-24	41.4700	41.4700	40.6500	40.740000	+0.271%	16,117	-10.727%
2025-12-23	40.7000	40.7325	40.5500	40.630000	-0.197%	46,327	-10.485%
2025-12-22	40.7400	40.8199	40.6775	40.710000	+0.123%	44,551	-10.661%
2025-12-19	40.7100	40.8200	40.6500	40.660000	-0.465%	37,329	-10.551%
2025-12-18	40.6050	40.9500	40.6005	40.850000	+0.369%	44,478	-10.967%
2025-12-17	40.3900	40.7950	40.3900	40.700000	-0.169%	29,499	-10.639%
2025-12-16	40.8700	40.8700	40.6800	40.769000	-0.100%	43,960	-10.790%
2025-12-15	40.7101	41.0770	40.7000	40.810000	+0.270%	46,936	-10.880%
2025-12-12	40.5000	40.7100	40.4075	40.700000	-0.586%	60,073	-10.639%
2025-12-11	40.8700	41.1800	40.8190	40.940000	+1.689%	47,537	-11.163%
2025-12-10	40.0000	40.2600	39.9100	40.260000	-0.420%	39,125	-9.662%
2025-12-09	40.5700	40.5700	40.2400	40.430000	-0.183%	47,550	-10.042%
2025-12-08	40.4900	40.7200	40.3650	40.504000	-0.212%	39,580	-10.206%
2025-12-05	40.7600	40.9100	40.5900	40.590000	+0.445%	37,985	-10.397%
2025-12-04	41.1500	41.2000	40.2100	40.410000	-1.917%	26,841	-9.998%
2025-12-03	41.1200	41.2600	41.1100	41.200000	-0.866%	37,848	-11.723%
2025-12-02	41.4750	41.6200	41.3075	41.560000	+0.048%	34,833	-12.488%
2025-12-01	41.7700	41.7700	41.4800	41.540000	+0.362%	101,085	-12.446%
2025-11-28	41.2700	41.4300	41.2200	41.390000	+0.559%	18,350	-12.129%
2025-11-26	40.9200	41.2300	40.9050	41.160000	+0.195%	28,070	-11.638%
2025-11-25	40.7999	41.1000	40.7999	41.080000	+1.376%	40,392	-11.465%
2025-11-24	40.6000	40.6600	40.4400	40.522500	-0.191%	43,629	-10.247%
2025-11-21	40.4800	40.7110	40.4200	40.600000	+1.096%	43,687	-10.419%
2025-11-20	40.3200	40.3700	39.9500	40.160000	+0.200%	55,291	-9.437%
2025-11-19	40.3100	40.4400	39.8400	40.080000	-2.577%	45,328	-9.256%
2025-11-18	41.0900	41.2350	40.9930	41.140000	-0.939%	78,934	-11.595%
2025-11-17	41.6900	41.8400	41.5300	41.530000	-1.119%	41,623	-12.425%
2025-11-14	42.0300	42.1750	41.9100	42.000000	-0.592%	58,255	-13.405%
2025-11-13	42.1000	42.4400	42.1000	42.250000	+0.980%	41,680	-13.917%
2025-11-12	41.9140	41.9775	41.8280	41.840000	-0.244%	35,126	-13.074%
2025-11-11	42.1700	42.2400	41.9364	41.942500	+0.793%	106,322	-13.286%
2025-11-10	41.4700	41.6400	41.4200	41.612500	+0.078%	40,942	-12.598%
2025-11-07	41.2300	41.6499	41.2300	41.580000	0.000%	110,174	-12.530%
2025-11-06	41.8000	41.9000	41.5600	41.580000	+0.483%	53,824	-12.530%
2025-11-05	41.7400	41.7600	40.9600	41.380000	+1.422%	51,960	-12.107%
2025-11-04	40.5900	40.9700	40.5600	40.800000	+0.172%	90,286	-10.858%
2025-11-03	40.6700	40.7725	40.5700	40.730000	-0.367%	66,405	-10.705%
2025-10-31	41.2800	41.2800	40.8300	40.880000	-1.161%	44,016	-11.032%
2025-10-30	41.4100	41.5200	41.2800	41.360000	-0.720%	40,373	-12.065%
2025-10-29	42.1600	42.1600	41.5450	41.660000	-1.420%	22,307	-12.698%
2025-10-28	42.0350	42.4200	42.0300	42.260000	-1.054%	29,215	-13.938%
2025-10-27	42.7700	42.7700	42.5200	42.710000	-0.140%	39,820	-14.844%
2025-10-24	42.9000	42.9260	42.7675	42.770000	+0.117%	71,530	-14.964%
2025-10-23	42.8600	42.8600	42.6050	42.720000	-0.767%	33,568	-14.864%
2025-10-22	42.7999	43.2000	42.7700	43.050000	+0.796%	50,632	-15.517%
2025-10-21	42.8300	42.9300	42.5775	42.710000	-0.187%	56,325	-14.844%
2025-10-20	42.8800	42.9025	42.6820	42.790000	-1.018%	22,882	-15.004%
2025-10-17	42.9100	43.2600	42.9100	43.230000	+1.652%	57,750	-15.869%
2025-10-16	42.3635	42.6500	42.2700	42.527500	+1.522%	34,477	-14.479%
2025-10-15	41.5900	41.9200	41.5900	41.890000	+0.359%	50,873	-13.177%
2025-10-14	41.4000	41.7600	41.3400	41.740000	+0.337%	175,364	-12.865%
2025-10-13	41.3900	41.6999	41.3900	41.600000	+0.532%	37,582	-12.572%
2025-10-10	41.7100	41.8050	41.2000	41.380000	+1.521%	155,342	-12.107%
2025-10-09	40.8000	40.9400	40.5400	40.760000	+0.320%	58,070	-10.770%
2025-10-08	40.7400	40.8075	40.4575	40.630000	+0.894%	44,994	-10.485%
2025-10-07	40.2150	40.4500	40.1700	40.270000	-0.935%	32,809	-9.685%
2025-10-06	40.5340	40.7100	40.5100	40.650000	+0.843%	48,181	-10.529%
2025-10-03	40.1100	40.4000	40.1100	40.310000	+0.099%	34,517	-9.774%
2025-10-02	40.2465	40.2899	39.9900	40.270000	+0.399%	26,745	-9.685%
2025-10-01	40.4100	40.4100	39.9000	40.110000	-1.061%	35,915	-9.324%
2025-09-30	40.1300	40.5600	40.1300	40.540000	+1.325%	49,194	-10.286%
2025-09-29	40.0200	40.1075	39.9200	40.010000	+0.528%	41,443	-9.098%
2025-09-26	39.7800	39.9775	39.7100	39.800000	+1.375%	46,433	-8.618%
2025-09-25	39.6600	39.6800	39.2050	39.260000	-0.808%	51,237	-7.361%
2025-09-24	39.5100	39.6225	39.3900	39.580000	-1.223%	35,245	-8.110%
2025-09-23	39.8000	40.0700	39.7350	40.070000	+0.856%	45,190	-9.234%
2025-09-22	39.8400	39.8400	39.5180	39.730000	+0.063%	52,452	-8.457%
2025-09-19	39.9300	39.9400	39.6000	39.705000	+0.164%	37,675	-8.399%
2025-09-18	39.5400	39.7700	39.4300	39.640000	-0.552%	37,341	-8.249%
2025-09-17	40.1300	40.2600	39.8600	39.860000	-0.150%	52,349	-8.756%
2025-09-16	39.8100	40.0200	39.7500	39.920000	-0.424%	34,592	-8.893%
2025-09-15	40.1000	40.2060	39.9900	40.090000	-0.526%	50,866	-9.279%
2025-09-12	40.0600	40.3200	40.0600	40.302000	-0.341%	34,615	-9.756%
2025-09-11	40.4000	40.4400	40.3100	40.440000	+0.804%	55,686	-10.064%
2025-09-10	40.2850	40.2850	40.0550	40.117500	-0.871%	42,758	-9.341%
2025-09-09	40.4935	40.4935	40.3320	40.470000	-0.394%	24,550	-10.131%
2025-09-08	40.6200	40.6625	40.4700	40.630000	-0.049%	32,053	-10.485%
2025-09-05	40.6301	40.8550	40.5500	40.650000	+1.145%	22,198	-10.529%
2025-09-04	40.2080	40.2700	40.0900	40.190000	+0.792%	24,560	-9.505%
2025-09-03	39.7100	39.9100	39.6100	39.874000	+1.100%	30,840	-8.788%
2025-09-02	39.4500	39.5920	39.3900	39.440000	-1.523%	45,636	-7.784%
2025-08-29	40.0700	40.1900	39.9800	40.050000	+0.301%	30,373	-9.189%
2025-08-28	39.9000	40.0220	39.8150	39.930000	-0.295%	46,503	-8.916%
2025-08-27	39.8200	40.1000	39.7400	40.048000	-1.214%	130,780	-9.184%
2025-08-26	40.7000	40.7000	40.4200	40.540000	+0.483%	25,022	-10.286%
2025-08-25	40.8300	40.8620	40.3100	40.345000	-1.405%	51,961	-9.853%
2025-08-22	41.0500	41.2360	40.9200	40.920000	-0.752%	52,648	-11.119%
2025-08-21	41.4800	41.4800	41.1500	41.230000	+0.121%	29,358	-11.788%
2025-08-20	41.1500	41.3099	41.1200	41.180000	+1.006%	449,922	-11.680%
2025-08-19	40.7000	40.8800	40.6800	40.770000	+1.317%	32,861	-10.792%
2025-08-18	40.1000	40.3200	40.0600	40.240000	-0.371%	51,157	-9.617%
2025-08-15	40.1700	40.4000	40.1600	40.390000	0.000%	45,915	-9.953%
2025-08-14	40.3300	40.5100	40.3050	40.390000	-0.074%	43,451	-9.953%
2025-08-13	40.4100	40.5040	40.1680	40.420000	-0.785%	27,687	-10.020%
2025-08-12	40.6100	40.7800	40.4900	40.740000	+0.394%	23,643	-10.727%
2025-08-11	40.7500	40.8400	40.3300	40.580000	-0.807%	37,035	-10.375%
2025-08-08	41.2900	41.2900	40.8400	40.910000	-0.120%	47,961	-11.098%
2025-08-07	41.0100	41.2400	40.7101	40.959000	+1.494%	54,771	-11.204%
2025-08-06	40.1300	40.4300	40.1200	40.356000	+1.346%	30,931	-9.877%
2025-08-05	39.7000	40.0900	39.6540	39.820000	-0.475%	40,167	-8.664%
2025-08-04	39.8400	40.0400	39.7850	40.010000	+1.368%	50,100	-9.098%
2025-08-01	39.7850	39.8500	39.3000	39.470000	+0.051%	48,366	-7.854%
2025-07-31	39.4600	39.6485	39.3800	39.450000	+0.051%	67,441	-7.807%
2025-07-30	39.6400	39.7450	39.3800	39.430000	-1.400%	36,408	-7.761%
2025-07-29	40.0500	40.2500	39.8900	39.990000	+0.351%	67,916	-9.052%
2025-07-28	40.1200	40.1200	39.8000	39.850000	-2.328%	53,269	-8.733%
2025-07-25	40.4900	40.8500	40.4900	40.800000	-0.122%	33,646	-10.858%
2025-07-24	40.9050	41.0200	40.7780	40.850000	-0.134%	53,959	-10.967%
2025-07-23	40.4700	40.9300	40.4440	40.905000	+0.553%	36,438	-11.087%
2025-07-22	40.4600	40.6800	40.3700	40.680000	-0.469%	37,261	-10.595%
2025-07-21	40.7600	41.0350	40.7580	40.871500	-0.192%	24,870	-11.014%
2025-07-18	41.1400	41.3100	40.9000	40.950000	+0.024%	26,801	-11.184%
2025-07-17	40.8100	40.9400	40.7720	40.940000	-0.049%	36,960	-11.163%
2025-07-16	40.7500	41.0899	40.6600	40.960000	+0.862%	43,549	-11.206%
2025-07-15	40.9801	41.0200	40.5444	40.610000	-1.528%	85,328	-10.441%
2025-07-14	41.1900	41.4440	41.1650	41.240000	+0.733%	54,141	-11.809%
2025-07-11	41.1680	41.2500	40.8800	40.940000	-0.872%	63,099	-11.163%
2025-07-10	41.2200	41.4100	41.1200	41.300000	+0.121%	58,489	-11.937%
2025-07-09	41.2700	41.3000	41.1000	41.250000	+0.637%	46,943	-11.830%
2025-07-08	41.1000	41.1850	40.7200	40.989000	-2.430%	47,638	-11.269%
2025-07-07	41.9300	42.1400	41.8300	42.010000	+0.286%	34,121	-13.425%
2025-07-03	41.8201	42.0550	41.8201	41.890000	+0.287%	23,659	-13.177%
2025-07-02	41.5100	41.8699	41.4650	41.770000	-0.807%	24,489	-12.928%
2025-07-01	41.9500	42.1500	41.8758	42.110000	+0.911%	28,122	-13.631%
2025-06-30	41.5050	41.8400	41.5050	41.730000	+0.724%	25,156	-12.844%
2025-06-27	41.2700	41.5125	41.2540	41.430000	+0.607%	23,513	-12.213%
2025-06-26	41.2400	41.2900	41.0100	41.180000	-0.194%	27,645	-11.680%
2025-06-25	41.4100	41.4100	41.1175	41.260000	-2.389%	52,035	-11.852%
2025-06-24	42.2300	42.3700	42.1600	42.270000	+1.149%	29,156	-13.958%
2025-06-23	41.3700	41.8600	41.3500	41.790000	+1.704%	36,910	-12.970%
2025-06-20	40.9000	41.2650	40.8500	41.090000	+0.661%	34,852	-11.487%
2025-06-18	40.7300	40.9950	40.7030	40.820000	+0.098%	38,475	-10.902%
2025-06-17	40.9380	41.0500	40.7300	40.780000	-1.235%	36,254	-10.814%
2025-06-16	41.4700	41.6000	41.2800	41.290000	+0.146%	26,446	-11.916%
2025-06-13	41.1100	41.3900	41.0700	41.230000	-0.651%	65,950	-11.788%
2025-06-12	41.5050	41.5400	41.3100	41.500000	+0.363%	42,902	-12.361%
2025-06-11	41.1400	41.4100	41.1400	41.350000	-0.072%	29,197	-12.044%
2025-06-10	41.4600	41.4880	41.2900	41.380000	+0.730%	40,576	-12.107%
2025-06-09	41.0900	41.1800	41.0200	41.080000	-0.509%	62,967	-11.465%
2025-06-06	41.2700	41.3020	41.1375	41.290000	-0.024%	46,182	-11.916%
2025-06-05	41.5750	41.5800	41.2900	41.300000	-1.102%	64,382	-11.937%
2025-06-04	41.7800	41.9600	41.7300	41.760000	+0.144%	273,928	-12.907%
2025-06-03	42.0600	42.1200	41.5763	41.700000	-1.605%	89,690	-12.782%
2025-06-02	42.1400	42.4800	42.1400	42.380000	+0.379%	139,484	-14.181%
2025-05-30	42.1000	42.2800	41.9075	42.220000	+0.644%	91,444	-13.856%
2025-05-29	41.9200	42.0200	41.7825	41.950000	-0.190%	25,082	-13.302%
2025-05-28	42.0500	42.1900	41.9160	42.030000	-1.569%	38,138	-13.467%
2025-05-27	42.9800	42.9800	42.5700	42.700000	+0.070%	51,240	-14.824%
2025-05-23	42.4600	42.8100	42.2800	42.670000	+0.023%	154,098	-14.764%
2025-05-22	42.5900	42.8500	42.4800	42.660000	-0.023%	198,548	-14.744%
2025-05-21	42.7900	42.9340	42.6200	42.670000	+0.023%	80,069	-14.764%
2025-05-20	42.4800	42.6900	42.4300	42.660000	+1.692%	50,502	-14.744%
2025-05-19	41.8300	42.0000	41.6800	41.950000	+1.353%	79,801	-13.302%
2025-05-16	41.1601	41.4000	41.0600	41.390000	+0.755%	51,719	-12.129%
2025-05-15	40.7501	41.0800	40.6500	41.080000	+1.532%	214,814	-11.465%
2025-05-14	40.6800	40.8000	40.3900	40.460000	+0.248%	50,823	-10.109%
2025-05-13	40.3800	40.4000	40.1900	40.360000	+0.273%	55,986	-9.886%
2025-05-12	40.3560	40.3995	39.9700	40.250000	-2.754%	89,312	-9.640%
2025-05-09	41.4100	41.6200	41.3700	41.390000	+1.149%	43,108	-12.129%
2025-05-08	41.7100	41.7100	40.8740	40.920000	-3.331%	36,617	-11.119%
2025-05-07	42.6300	42.8500	42.2900	42.330000	+2.000%	64,081	-14.080%
2025-05-06	41.4000	41.8200	40.4300	41.500000	+1.072%	116,460	-12.361%
2025-05-05	41.1200	41.2300	40.9500	41.060000	+0.514%	116,788	-11.422%
2025-05-02	40.9700	41.4000	40.8300	40.850000	-0.393%	21,521	-10.967%
2025-05-01	40.5250	41.0500	40.1240	41.011000	-0.022%	25,963	-11.316%
2025-04-30	40.9050	41.0800	40.7800	41.020000	+0.613%	43,942	-11.336%
2025-04-29	40.6100	40.8100	40.5940	40.770000	-0.049%	31,076	-10.792%
2025-04-28	40.5200	40.7900	40.3200	40.790000	+0.468%	31,407	-10.836%
2025-04-25	40.5700	40.7700	40.4600	40.600000	-0.417%	41,691	-10.419%
2025-04-24	40.7500	40.9000	40.6700	40.770000	+0.667%	46,840	-10.792%
2025-04-23	40.4100	40.8600	40.2400	40.500000	-0.467%	43,598	-10.198%
2025-04-22	40.5400	40.9900	40.5200	40.690000	+2.961%	96,513	-10.617%
2025-04-21	39.4100	39.7650	39.3100	39.520000	+0.458%	72,374	-7.971%
2025-04-17	39.0800	39.4200	38.5975	39.340000	+1.496%	278,686	-7.550%
2025-04-16	39.0600	39.1200	38.7000	38.760000	+0.519%	444,070	-6.166%
2025-04-15	38.5300	38.7750	38.4500	38.560000	+0.731%	58,631	-5.679%
2025-04-14	38.0000	38.6000	37.5300	38.280000	-0.235%	31,775	-4.990%
2025-04-11	37.6500	38.4400	37.6500	38.370000	+1.777%	75,913	-5.212%
2025-04-10	36.8550	37.7400	36.7500	37.700000	+1.480%	72,811	-3.528%
2025-04-09	35.7500	37.6300	35.7500	37.150000	+2.852%	61,566	-2.100%
2025-04-08	36.2500	36.6500	36.0200	36.120000	+0.866%	90,633	+0.692%
2025-04-07	35.7000	36.6100	35.6200	35.810000	-4.786%	76,908	+1.564%

.dark-mode .ScHhZm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ScHhZm{ color: #333333; background-color: white; border: 2px solid #333333; }ADRNYKONINKLIJKE AD N.V. S/ADRstock OTC ADR

ADRNY
KONINKLIJKE AD N.V. S/ADR
stock OTC ADR