adidas AG (BIT:1ADS)
Italy · Delayed Price · Currency is EUR 153.25
+0.55 (0.36%)
At close: Jan 22, 2026
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 161.70 | 161.75 | 159.45 | 160.10 | 160.10 | -1.54% | 1,277 |
| Jan 15, 2026 | 163.10 | 165.60 | 161.50 | 162.60 | 162.60 | 1.12% | 2,532 |
| Jan 14, 2026 | 163.00 | 163.50 | 159.30 | 160.80 | 160.80 | -1.44% | 926 |
| Jan 13, 2026 | 166.10 | 166.20 | 163.15 | 163.15 | 163.15 | -1.72% | 358 |
| Jan 12, 2026 | 167.35 | 168.15 | 166.00 | 166.00 | 166.00 | -0.81% | 837 |
| Jan 9, 2026 | 166.75 | 169.30 | 166.70 | 167.35 | 167.35 | 0.97% | 4,310 |
| Jan 8, 2026 | 159.60 | 166.00 | 158.20 | 165.75 | 165.75 | 3.14% | 4,567 |
| Jan 7, 2026 | 163.80 | 164.30 | 158.60 | 160.70 | 160.70 | -1.20% | 5,758 |
| Jan 6, 2026 | 163.80 | 163.80 | 157.30 | 162.65 | 162.65 | -4.07% | 6,225 |
| Jan 5, 2026 | 169.90 | 171.00 | 166.30 | 169.55 | 169.55 | 1.13% | 277 |
| Jan 2, 2026 | 170.00 | 170.15 | 166.85 | 167.65 | 167.65 | 3.14% | 166 |
| Dec 30, 2025 | 169.70 | 171.10 | 167.00 | 162.55 | 162.55 | -3.50% | 64 |
| Dec 29, 2025 | 164.25 | 168.75 | 164.25 | 168.45 | 168.45 | 2.31% | 554 |
| Dec 23, 2025 | 166.70 | 166.70 | 163.80 | 164.65 | 164.65 | -1.02% | 201 |
| Dec 22, 2025 | 167.70 | 167.70 | 166.20 | 166.35 | 166.35 | 0.64% | 87 |
| Dec 19, 2025 | 169.95 | 170.25 | 163.80 | 165.30 | 165.30 | -1.17% | 1,119 |
| Dec 18, 2025 | 164.20 | 167.45 | 163.80 | 167.25 | 167.25 | 1.15% | 573 |
| Dec 17, 2025 | 169.00 | 169.00 | 166.00 | 165.35 | 165.35 | -1.69% | 175 |
| Dec 16, 2025 | 168.00 | 169.55 | 167.50 | 168.20 | 168.20 | 1.08% | 582 |
| Dec 15, 2025 | 162.65 | 169.10 | 162.65 | 166.40 | 166.40 | -1.10% | 475 |
| Dec 12, 2025 | 166.90 | 169.10 | 166.45 | 168.25 | 168.25 | 2.50% | 3,104 |
| Dec 11, 2025 | 162.70 | 164.90 | 162.00 | 164.15 | 164.15 | 4.06% | 1,137 |
| Dec 10, 2025 | 159.20 | 161.40 | 157.75 | 157.75 | 157.75 | -1.25% | 261 |
| Dec 9, 2025 | 160.00 | 160.30 | 158.25 | 159.75 | 159.75 | -0.68% | 342 |
| Dec 8, 2025 | 164.10 | 164.95 | 160.50 | 160.85 | 160.85 | -1.98% | 593 |
| 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 |