adidas AG (BIT:1ADS)
Italy · Delayed Price · Currency is EUR 166.85
-2.15 (-1.27%)
At close: Aug 29, 2025
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 167.60 | 169.15 | 166.70 | 166.85 | - | -1.27% | 445 |
| Aug 28, 2025 | 176.95 | 176.95 | 168.20 | 169.00 | - | 0.21% | 747 |
| Aug 27, 2025 | 167.00 | 170.05 | 167.00 | 168.65 | - | 0.45% | 1,563 |
| Aug 26, 2025 | 167.40 | 169.50 | 167.40 | 167.90 | - | -0.83% | 652 |
| Aug 25, 2025 | 171.40 | 173.50 | 168.95 | 169.30 | - | -1.57% | 1,859 |
| Aug 22, 2025 | 168.95 | 172.00 | 168.95 | 172.00 | - | 1.84% | 1,025 |
| Aug 21, 2025 | 169.40 | 169.75 | 168.50 | 168.90 | - | -0.79% | 795 |
| Aug 20, 2025 | 168.80 | 170.25 | 168.30 | 170.25 | - | 0.38% | 688 |
| Aug 19, 2025 | 167.80 | 170.20 | 167.80 | 169.60 | - | 1.71% | 1,689 |
| Aug 18, 2025 | 167.60 | 167.60 | 165.90 | 166.75 | - | -0.51% | 678 |
| Aug 14, 2025 | 168.40 | 168.40 | 166.20 | 167.60 | - | -0.42% | 830 |
| Aug 13, 2025 | 168.80 | 169.60 | 168.10 | 168.30 | - | 0.96% | 542 |
| Aug 12, 2025 | 164.90 | 167.00 | 164.60 | 166.70 | - | 1.15% | 470 |
| Aug 11, 2025 | 168.90 | 168.90 | 164.60 | 164.80 | - | -1.58% | 371 |
| Aug 8, 2025 | 168.00 | 168.40 | 167.25 | 167.45 | - | 0.54% | 1,204 |
| Aug 7, 2025 | 161.65 | 167.80 | 160.85 | 166.55 | - | 2.02% | 1,652 |
| Aug 6, 2025 | 169.50 | 169.50 | 162.80 | 163.25 | - | -3.69% | 1,845 |
| Aug 5, 2025 | 175.95 | 175.95 | 165.60 | 169.50 | - | 1.38% | 526 |
| Aug 4, 2025 | 172.75 | 172.75 | 167.00 | 167.20 | - | -0.03% | 1,211 |
| Aug 1, 2025 | 170.15 | 170.20 | 164.50 | 167.25 | - | 0.15% | 1,442 |
| Jul 31, 2025 | 177.60 | 177.60 | 167.00 | 167.00 | - | -6.70% | 3,769 |
| Jul 30, 2025 | 190.00 | 190.00 | 175.20 | 179.00 | - | -9.46% | 10,207 |
| Jul 29, 2025 | 197.90 | 199.60 | 197.60 | 197.70 | - | 0.89% | 340 |
| Jul 28, 2025 | 200.40 | 200.40 | 195.50 | 195.95 | - | -1.53% | 606 |
| Jul 25, 2025 | 194.70 | 199.00 | 194.10 | 199.00 | - | 0.58% | 435 |
| Jul 24, 2025 | 200.80 | 200.80 | 197.60 | 197.85 | - | -1.05% | 556 |
| Jul 23, 2025 | 202.40 | 202.40 | 198.90 | 199.95 | - | -1.45% | 1,168 |
| Jul 22, 2025 | 202.50 | 205.50 | 201.50 | 202.90 | - | -1.07% | 79 |
| Jul 21, 2025 | 204.00 | 205.10 | 203.60 | 205.10 | - | -0.44% | 157 |
| Jul 18, 2025 | 205.50 | 208.50 | 205.20 | 206.00 | - | -0.48% | 880 |
| Jul 17, 2025 | 213.90 | 213.90 | 205.80 | 207.00 | - | -0.62% | 373 |
| Jul 16, 2025 | 207.00 | 209.10 | 207.00 | 208.30 | - | 0.48% | 129 |
| Jul 15, 2025 | 207.30 | 208.70 | 207.20 | 207.30 | - | 0.48% | 247 |
| Jul 14, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | - | -0.91% | 30 |
| Jul 11, 2025 | 209.00 | 209.00 | 208.20 | 208.20 | - | -1.93% | 60 |
| Jul 10, 2025 | 212.90 | 213.70 | 212.00 | 212.30 | - | -0.05% | 297 |
| Jul 9, 2025 | 208.20 | 213.20 | 208.00 | 212.40 | - | 1.53% | 336 |
| Jul 8, 2025 | 208.80 | 209.60 | 207.50 | 209.20 | - | -0.14% | 380 |
| Jul 7, 2025 | 207.00 | 210.80 | 206.70 | 209.50 | - | 2.20% | 252 |
| Jul 4, 2025 | 206.00 | 206.00 | 205.00 | 205.00 | - | -1.06% | 25 |
| Jul 3, 2025 | 208.10 | 208.10 | 205.80 | 207.20 | - | -0.72% | 149 |
| Jul 2, 2025 | 207.40 | 211.00 | 207.40 | 208.70 | - | 1.36% | 2,061 |
| Jul 1, 2025 | 200.00 | 205.90 | 200.00 | 205.90 | - | 3.81% | 953 |
| Jun 30, 2025 | 199.20 | 205.30 | 197.40 | 198.35 | - | -0.43% | 449 |
| Jun 27, 2025 | 196.90 | 200.50 | 196.90 | 199.20 | - | 3.27% | 686 |
| Jun 26, 2025 | 196.95 | 197.30 | 192.90 | 192.90 | - | -2.06% | 254 |
| Jun 25, 2025 | 199.00 | 200.00 | 196.70 | 196.95 | - | -0.58% | 315 |
| Jun 24, 2025 | 201.10 | 201.10 | 195.50 | 198.10 | - | 0.84% | 306 |
| Jun 23, 2025 | 196.45 | 196.45 | 196.45 | 196.45 | - | 0.82% | - |
| Jun 20, 2025 | 195.60 | 196.00 | 194.40 | 194.85 | - | 0.96% | 377 |