adidas AG (BIT:1ADS)
Italy · Delayed Price · Currency is EUR 132.00
-1.95 (-1.46%)
At close: Mar 27, 2026
BIT:1ADS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 128.90 | 133.35 | 128.90 | 132.30 | 132.30 | -1.23% | 214 |
| Mar 26, 2026 | 132.40 | 135.70 | 131.25 | 133.95 | 133.95 | 0.53% | 124 |
| Mar 25, 2026 | 134.10 | 134.30 | 132.75 | 133.25 | 133.25 | 0.79% | 261 |
| Mar 24, 2026 | 134.05 | 134.05 | 131.85 | 132.20 | 132.20 | -0.79% | 117 |
| Mar 23, 2026 | 134.55 | 138.20 | 130.45 | 133.25 | 133.25 | 0.30% | 778 |
| Mar 20, 2026 | 135.50 | 135.60 | 132.00 | 132.85 | 132.85 | -0.37% | 265 |
| Mar 19, 2026 | 136.35 | 136.35 | 131.85 | 133.35 | 133.35 | -3.72% | 1,288 |
| Mar 18, 2026 | 140.50 | 140.60 | 137.10 | 138.50 | 138.50 | -1.56% | 610 |
| Mar 17, 2026 | 140.65 | 140.90 | 139.65 | 140.70 | 140.70 | 0.14% | 38 |
| Mar 16, 2026 | 138.65 | 140.80 | 136.50 | 140.50 | 140.50 | 1.33% | 261 |
| Mar 13, 2026 | 137.30 | 139.80 | 137.30 | 138.65 | 138.65 | -1.70% | 415 |
| Mar 12, 2026 | 138.40 | 140.60 | 137.90 | 141.05 | 141.05 | 1.00% | 250 |
| Mar 11, 2026 | 142.00 | 142.00 | 139.50 | 139.65 | 139.65 | -1.06% | 297 |
| Mar 10, 2026 | 141.75 | 141.80 | 137.80 | 141.15 | 141.15 | 1.22% | 1,744 |
| Mar 9, 2026 | 138.80 | 140.00 | 136.40 | 139.45 | 139.45 | -2.04% | 1,112 |
| Mar 6, 2026 | 147.85 | 148.05 | 141.80 | 142.35 | 142.35 | -2.10% | 613 |
| Mar 5, 2026 | 140.30 | 148.75 | 139.70 | 145.40 | 145.40 | 2.47% | 2,081 |
| Mar 4, 2026 | 145.80 | 145.80 | 135.00 | 141.90 | 141.90 | -3.47% | 6,672 |
| Mar 3, 2026 | 151.10 | 151.65 | 145.65 | 147.00 | 147.00 | -2.91% | 773 |
| Mar 2, 2026 | 155.95 | 155.95 | 151.10 | 151.40 | 151.40 | -4.51% | 1,003 |
| Feb 27, 2026 | 168.60 | 168.60 | 157.90 | 158.55 | 158.55 | -2.10% | 2,762 |
| Feb 26, 2026 | 160.00 | 163.45 | 160.00 | 161.95 | 161.95 | 2.21% | 313 |
| Feb 25, 2026 | 161.20 | 161.20 | 158.25 | 158.45 | 158.45 | -1.06% | 2,454 |
| Feb 24, 2026 | 158.80 | 161.70 | 158.80 | 160.15 | 160.15 | 1.07% | 222 |
| Feb 23, 2026 | 158.75 | 160.85 | 158.75 | 158.45 | 158.45 | -0.22% | 514 |
| Feb 20, 2026 | 156.75 | 160.00 | 155.80 | 158.80 | 158.80 | 2.16% | 519 |
| Feb 19, 2026 | 157.95 | 157.95 | 155.85 | 155.45 | 155.45 | -1.14% | 365 |
| Feb 18, 2026 | 155.25 | 157.05 | 154.85 | 157.25 | 157.25 | 0.48% | 691 |
| Feb 17, 2026 | 154.45 | 156.10 | 154.40 | 156.50 | 156.50 | 1.56% | 1,035 |
| Feb 16, 2026 | 154.60 | 155.10 | 154.20 | 154.10 | 154.10 | -0.48% | 57 |
| Feb 13, 2026 | 153.95 | 154.95 | 153.95 | 154.85 | 154.85 | 0.85% | 224 |
| Feb 12, 2026 | 155.60 | 155.60 | 154.00 | 153.55 | 153.55 | -0.26% | 271 |
| Feb 11, 2026 | 155.45 | 157.40 | 153.95 | 153.95 | 153.95 | -1.28% | 628 |
| Feb 10, 2026 | 156.00 | 157.00 | 155.20 | 155.95 | 155.95 | 1.30% | 700 |
| Feb 9, 2026 | 153.95 | 154.25 | 152.75 | 153.95 | 153.95 | 0.79% | 301 |
| Feb 6, 2026 | 150.50 | 152.65 | 149.00 | 152.75 | 152.75 | 0.69% | 294 |
| Feb 5, 2026 | 152.00 | 152.20 | 150.30 | 151.70 | 151.70 | -0.13% | 661 |
| Feb 4, 2026 | 150.60 | 152.95 | 150.05 | 151.90 | 151.90 | 1.98% | 890 |
| Feb 3, 2026 | 150.55 | 151.10 | 147.50 | 148.95 | 148.95 | -0.83% | 990 |
| Feb 2, 2026 | 149.80 | 153.45 | 149.70 | 150.20 | 150.20 | 0.87% | 602 |
| Jan 30, 2026 | 147.10 | 152.40 | 147.10 | 148.90 | 148.90 | 3.76% | 3,058 |
| Jan 29, 2026 | 145.65 | 147.00 | 143.55 | 143.50 | 143.50 | -0.97% | 1,648 |
| Jan 28, 2026 | 146.20 | 146.85 | 145.30 | 144.90 | 144.90 | -1.40% | 996 |
| Jan 27, 2026 | 147.90 | 148.60 | 145.00 | 146.95 | 146.95 | -0.03% | 573 |
| Jan 26, 2026 | 144.20 | 147.00 | 144.20 | 147.00 | 147.00 | 2.62% | 1,419 |
| Jan 23, 2026 | 150.90 | 150.90 | 142.70 | 143.25 | 143.25 | -6.53% | 6,235 |
| Jan 22, 2026 | 150.40 | 155.95 | 150.40 | 153.25 | 153.25 | 0.36% | 978 |
| Jan 21, 2026 | 152.85 | 154.10 | 151.70 | 152.70 | 152.70 | -0.13% | 500 |
| Jan 20, 2026 | 165.00 | 165.00 | 150.70 | 152.90 | 152.90 | 0.69% | 647 |
| Jan 19, 2026 | 158.00 | 158.00 | 151.80 | 151.85 | 151.85 | -5.15% | 2,469 |