adidas AG (BIT:1ADS)
Italy · Delayed Price · Currency is EUR 164.10
+2.55 (1.58%)
At close: Dec 5, 2025
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.00 | 166.40 | 163.05 | 164.10 | 164.10 | 1.58% | 1,058 |
| Dec 4, 2025 | 162.10 | 164.10 | 161.25 | 161.55 | 161.55 | 1.25% | 756 |
| Dec 3, 2025 | 161.80 | 161.80 | 160.05 | 159.55 | 159.55 | -0.56% | 138 |
| Dec 2, 2025 | 159.80 | 160.70 | 158.65 | 160.45 | 160.45 | -0.68% | 234 |
| Dec 1, 2025 | 160.50 | 162.15 | 160.50 | 161.55 | 161.55 | 1.44% | 432 |
| Nov 28, 2025 | 159.70 | 160.50 | 158.40 | 159.25 | 159.25 | -0.22% | 594 |
| Nov 27, 2025 | 158.95 | 161.85 | 158.95 | 159.60 | 159.60 | 0.28% | 524 |
| Nov 26, 2025 | 154.35 | 157.60 | 153.50 | 159.15 | 159.15 | 3.44% | 344 |
| Nov 25, 2025 | 150.80 | 154.10 | 150.80 | 153.85 | 153.85 | 0.79% | 526 |
| Nov 24, 2025 | 153.20 | 153.20 | 151.50 | 152.65 | 152.65 | 0.66% | 185 |
| Nov 21, 2025 | 151.50 | 152.80 | 151.40 | 151.65 | 151.65 | -0.69% | 379 |
| Nov 20, 2025 | 153.90 | 154.00 | 150.40 | 152.70 | 152.70 | -0.62% | 695 |
| Nov 19, 2025 | 158.00 | 158.00 | 152.05 | 153.65 | 153.65 | -0.07% | 868 |
| Nov 18, 2025 | 160.00 | 160.00 | 154.00 | 153.75 | 153.75 | -4.00% | 1,909 |
| Nov 17, 2025 | 161.60 | 161.60 | 160.00 | 160.15 | 160.15 | -0.93% | 77 |
| Nov 14, 2025 | 163.00 | 163.00 | 159.20 | 161.65 | 161.65 | -1.22% | 1,404 |
| Nov 13, 2025 | 165.85 | 166.00 | 163.25 | 163.65 | 163.65 | -0.67% | 1,781 |
| Nov 12, 2025 | 162.50 | 166.00 | 162.20 | 164.75 | 164.75 | 1.38% | 5,035 |
| Nov 11, 2025 | 153.00 | 163.30 | 153.00 | 162.50 | 162.50 | 2.65% | 838 |
| Nov 10, 2025 | 158.55 | 158.85 | 156.45 | 158.30 | 158.30 | 0.64% | 1,499 |
| Nov 7, 2025 | 159.95 | 160.85 | 156.80 | 157.30 | 157.30 | -1.07% | 1,843 |
| Nov 6, 2025 | 160.80 | 164.30 | 159.15 | 159.00 | 159.00 | -2.39% | 6,143 |
| Nov 5, 2025 | 173.00 | 173.00 | 153.70 | 162.90 | 162.90 | 3.36% | 3,975 |
| Nov 4, 2025 | 161.90 | 161.90 | 157.20 | 157.60 | 157.60 | -2.63% | 4,344 |
| Nov 3, 2025 | 166.65 | 166.65 | 161.30 | 161.85 | 161.85 | -1.46% | 1,647 |
| 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 |