adidas AG (BIT:1ADS)
Italy · Delayed Price · Currency is EUR 181.30
+0.65 (0.36%)
Last updated: Sep 29, 2025, 11:27 AM CET
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 168.95 | 172.00 | 168.95 | 172.00 | 172.00 | 1.84% | 1,025 |
| Aug 21, 2025 | 169.40 | 169.75 | 168.50 | 168.90 | 168.90 | -0.79% | 795 |
| Aug 20, 2025 | 168.80 | 170.00 | 168.30 | 170.25 | 170.25 | 0.38% | 688 |
| Aug 19, 2025 | 167.80 | 170.20 | 167.80 | 169.60 | 169.60 | 1.71% | 1,689 |
| Aug 18, 2025 | 167.60 | 167.60 | 165.90 | 166.75 | 166.75 | -0.51% | 678 |
| Aug 14, 2025 | 168.40 | 168.40 | 166.20 | 167.60 | 167.60 | -0.42% | 830 |
| Aug 13, 2025 | 168.80 | 169.60 | 168.10 | 168.30 | 168.30 | 0.96% | 542 |
| Aug 12, 2025 | 164.90 | 167.00 | 164.60 | 166.70 | 166.70 | 1.15% | 470 |
| Aug 11, 2025 | 168.90 | 168.90 | 164.60 | 164.80 | 164.80 | -1.58% | 371 |
| Aug 8, 2025 | 168.00 | 168.40 | 167.25 | 167.45 | 167.45 | 0.54% | 1,204 |
| Aug 7, 2025 | 161.65 | 167.80 | 160.85 | 166.55 | 166.55 | 2.02% | 1,652 |
| Aug 6, 2025 | 169.50 | 169.50 | 162.80 | 163.25 | 163.25 | -3.69% | 1,845 |
| Aug 5, 2025 | 175.95 | 175.95 | 165.60 | 169.50 | 169.50 | 1.38% | 526 |
| Aug 4, 2025 | 172.75 | 172.75 | 167.00 | 167.20 | 167.20 | -0.03% | 1,211 |
| Aug 1, 2025 | 170.15 | 170.20 | 164.50 | 167.25 | 167.25 | 0.15% | 1,442 |
| Jul 31, 2025 | 177.60 | 177.60 | 167.00 | 167.00 | 167.00 | -6.70% | 3,769 |
| Jul 30, 2025 | 190.00 | 190.00 | 175.20 | 179.00 | 179.00 | -9.46% | 10,207 |
| Jul 29, 2025 | 197.90 | 199.60 | 197.60 | 197.70 | 197.70 | 0.89% | 340 |
| Jul 28, 2025 | 200.40 | 200.40 | 195.50 | 195.95 | 195.95 | -1.53% | 606 |
| Jul 25, 2025 | 194.70 | 199.00 | 194.10 | 199.00 | 199.00 | 0.58% | 435 |
| Jul 24, 2025 | 200.80 | 200.80 | 197.60 | 197.85 | 197.85 | -1.05% | 556 |
| Jul 23, 2025 | 202.40 | 202.40 | 198.90 | 199.95 | 199.95 | -1.45% | 1,168 |
| Jul 22, 2025 | 202.50 | 205.50 | 201.50 | 202.90 | 202.90 | -1.07% | 79 |
| Jul 21, 2025 | 204.00 | 204.80 | 203.60 | 205.10 | 205.10 | -0.44% | 157 |
| Jul 18, 2025 | 205.50 | 208.50 | 205.20 | 206.00 | 206.00 | -0.48% | 880 |