adidas AG (BIT:1ADS)
Italy · Delayed Price · Currency is EUR 164.25
-2.55 (-1.53%)
At close: Oct 31, 2025
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 167.35 | 167.35 | 163.15 | 164.25 | 164.25 | -1.53% | 2,712 |
| Oct 30, 2025 | 167.70 | 170.60 | 165.10 | 166.80 | 166.80 | -0.12% | 2,080 |
| Oct 29, 2025 | 182.05 | 185.95 | 164.80 | 167.00 | 167.00 | -9.61% | 9,577 |
| Oct 28, 2025 | 186.30 | 187.50 | 183.70 | 184.75 | 184.75 | -1.41% | 1,440 |
| Oct 27, 2025 | 187.35 | 188.00 | 185.45 | 187.40 | 187.40 | 0.03% | 387 |
| Oct 24, 2025 | 189.60 | 190.35 | 186.15 | 187.35 | 187.35 | -1.55% | 263 |
| Oct 23, 2025 | 191.25 | 191.25 | 189.25 | 190.30 | 190.30 | 0.61% | 383 |
| Oct 22, 2025 | 191.20 | 193.50 | 187.60 | 189.15 | 189.15 | -3.10% | 1,001 |
| Oct 21, 2025 | 193.60 | 196.00 | 193.00 | 195.20 | 195.20 | -0.05% | 1,136 |
| Oct 20, 2025 | 193.00 | 195.00 | 192.50 | 195.30 | 195.30 | 1.90% | 528 |
| Oct 17, 2025 | 188.85 | 192.20 | 188.85 | 191.65 | 191.65 | -0.42% | 283 |
| Oct 16, 2025 | 190.45 | 192.15 | 190.00 | 192.45 | 192.45 | 1.24% | 431 |
| Oct 15, 2025 | 189.75 | 190.30 | 187.50 | 190.10 | 190.10 | 1.66% | 192 |
| Oct 14, 2025 | 187.20 | 187.75 | 186.10 | 187.00 | 187.00 | -1.14% | 462 |
| Oct 13, 2025 | 185.00 | 190.40 | 182.00 | 189.15 | 189.15 | 0.64% | 514 |
| Oct 10, 2025 | 194.00 | 194.00 | 187.55 | 187.95 | 187.95 | -2.29% | 41 |
| Oct 9, 2025 | 195.00 | 195.60 | 191.70 | 192.35 | 192.35 | -0.47% | 1,496 |
| Oct 8, 2025 | 189.40 | 194.15 | 189.00 | 193.25 | 193.25 | 3.07% | 2,109 |
| Oct 7, 2025 | 187.00 | 188.80 | 187.00 | 187.50 | 187.50 | -0.03% | 506 |
| Oct 6, 2025 | 186.80 | 187.55 | 185.50 | 187.55 | 187.55 | -0.11% | 537 |
| Oct 3, 2025 | 186.60 | 187.55 | 186.55 | 187.75 | 187.75 | 0.54% | 119 |
| Oct 2, 2025 | 187.50 | 189.00 | 186.10 | 186.75 | 186.75 | -0.03% | 1,766 |
| Oct 1, 2025 | 179.15 | 187.00 | 179.15 | 186.80 | 186.80 | 3.89% | 703 |
| Sep 30, 2025 | 183.65 | 186.00 | 180.00 | 179.80 | 179.80 | -1.02% | 543 |
| Sep 29, 2025 | 181.30 | 181.45 | 180.20 | 181.65 | 181.65 | 0.55% | 138 |
| Sep 26, 2025 | 179.80 | 180.95 | 178.60 | 180.65 | 180.65 | 0.22% | 621 |
| Sep 25, 2025 | 185.95 | 187.95 | 177.60 | 180.25 | 180.25 | -2.54% | 1,271 |
| Sep 24, 2025 | 184.30 | 185.30 | 183.70 | 184.95 | 184.95 | -0.24% | 532 |
| Sep 23, 2025 | 182.00 | 186.30 | 182.00 | 185.40 | 185.40 | 3.55% | 2,191 |
| Sep 22, 2025 | 178.80 | 179.60 | 177.35 | 179.05 | 179.05 | -0.67% | 433 |
| Sep 19, 2025 | 181.50 | 181.50 | 179.90 | 180.25 | 180.25 | -0.52% | 1,104 |
| Sep 18, 2025 | 180.40 | 181.40 | 179.70 | 181.20 | 181.20 | 1.65% | 757 |
| Sep 17, 2025 | 176.05 | 177.80 | 173.60 | 178.25 | 178.25 | 2.92% | 318 |
| Sep 16, 2025 | 177.70 | 179.20 | 173.20 | 173.20 | 173.20 | -2.89% | 421 |
| Sep 15, 2025 | 178.50 | 179.50 | 176.80 | 178.35 | 178.35 | 0.42% | 332 |
| Sep 12, 2025 | 178.55 | 178.55 | 177.00 | 177.60 | 177.60 | -0.81% | 260 |
| Sep 11, 2025 | 178.00 | 179.50 | 177.90 | 179.05 | 179.05 | 0.42% | 157 |
| Sep 10, 2025 | 179.20 | 179.20 | 177.30 | 178.30 | 178.30 | -1.60% | 354 |
| Sep 9, 2025 | 181.80 | 181.80 | 178.60 | 181.20 | 181.20 | -0.79% | 1,473 |
| Sep 8, 2025 | 179.80 | 182.50 | 176.90 | 182.65 | 182.65 | 4.04% | 3,728 |
| Sep 5, 2025 | 173.50 | 176.75 | 173.50 | 175.55 | 175.55 | 1.36% | 4,370 |
| Sep 4, 2025 | 173.55 | 174.00 | 171.00 | 173.20 | 173.20 | 1.14% | 873 |
| Sep 3, 2025 | 162.00 | 171.60 | 161.00 | 171.25 | 171.25 | 4.52% | 1,638 |
| Sep 2, 2025 | 166.05 | 166.05 | 163.70 | 163.85 | 163.85 | -1.32% | 741 |
| Sep 1, 2025 | 166.70 | 167.85 | 166.10 | 166.05 | 166.05 | -0.48% | 1,613 |
| Aug 29, 2025 | 167.60 | 169.15 | 166.70 | 166.85 | 166.85 | -1.27% | 445 |
| Aug 28, 2025 | 176.95 | 176.95 | 168.20 | 169.00 | 169.00 | 0.21% | 747 |
| Aug 27, 2025 | 167.00 | 170.05 | 167.00 | 168.65 | 168.65 | 0.45% | 1,563 |
| Aug 26, 2025 | 167.40 | 169.50 | 167.40 | 167.90 | 167.90 | -0.83% | 652 |
| Aug 25, 2025 | 171.40 | 173.50 | 168.95 | 169.30 | 169.30 | -1.57% | 1,859 |