adidas AG (BIT:1ADS)
Italy · Delayed Price · Currency is EUR 157.65
-1.55 (-0.97%)
At close: Aug 14, 2026
BIT:1ADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 159.70 | 161.05 | 157.10 | 157.65 | 157.65 | -0.97% | 920 |
| Aug 13, 2026 | 164.35 | 164.35 | 157.65 | 159.20 | 159.20 | 0.66% | 664 |
| Aug 12, 2026 | 159.50 | 160.75 | 158.10 | 158.15 | 158.15 | -2.26% | 1,143 |
| Aug 11, 2026 | 165.95 | 166.20 | 161.20 | 161.80 | 161.80 | -3.00% | 1,003 |
| Aug 10, 2026 | 164.60 | 167.85 | 164.60 | 166.80 | 166.80 | 1.83% | 542 |
| Aug 7, 2026 | 164.45 | 165.55 | 163.45 | 163.80 | 163.80 | -0.73% | 584 |
| Aug 6, 2026 | 164.30 | 165.35 | 163.50 | 165.00 | 165.00 | 0.89% | 442 |
| Aug 5, 2026 | 162.05 | 164.35 | 160.40 | 163.55 | 163.55 | 1.96% | 1,286 |
| Aug 4, 2026 | 162.50 | 163.25 | 159.75 | 160.40 | 160.40 | -3.20% | 2,129 |
| Aug 3, 2026 | 163.50 | 167.50 | 163.50 | 165.70 | 165.70 | 4.02% | 2,896 |
| Jul 31, 2026 | 158.65 | 163.00 | 157.60 | 159.30 | 159.30 | -1.88% | 4,751 |
| Jul 30, 2026 | 154.10 | 163.00 | 147.30 | 162.35 | 162.35 | -10.38% | 16,372 |
| Jul 29, 2026 | 180.85 | 181.00 | 180.75 | 181.15 | 181.15 | -0.08% | 159 |
| Jul 28, 2026 | 180.65 | 181.00 | 178.90 | 181.30 | 181.30 | 0.83% | 87 |
| Jul 27, 2026 | 172.65 | 180.20 | 172.65 | 179.80 | 179.80 | 3.24% | 427 |
| Jul 24, 2026 | 167.15 | 174.15 | 167.15 | 174.15 | 174.15 | -1.16% | 415 |
| Jul 23, 2026 | 177.85 | 177.85 | 176.05 | 176.20 | 176.20 | -2.25% | 24 |
| Jul 22, 2026 | 178.50 | 180.25 | 178.50 | 180.25 | 180.25 | 0.11% | 61 |
| Jul 21, 2026 | 180.65 | 180.65 | 179.60 | 180.05 | 180.05 | -1.02% | 12 |
| Jul 20, 2026 | 181.60 | 182.80 | 181.55 | 181.90 | 181.90 | 0.78% | 312 |
| Jul 17, 2026 | 181.25 | 182.00 | 180.60 | 180.50 | 180.50 | -1.12% | 38 |
| Jul 16, 2026 | 182.60 | 182.60 | 179.95 | 182.55 | 182.55 | -0.63% | 226 |
| Jul 15, 2026 | 180.60 | 183.30 | 180.60 | 183.70 | 183.70 | 1.30% | 54 |
| Jul 14, 2026 | 183.00 | 183.00 | 180.65 | 181.35 | 181.35 | -1.23% | 38 |
| Jul 13, 2026 | 183.50 | 183.75 | 183.00 | 183.60 | 183.60 | 1.13% | 219 |
| Jul 10, 2026 | 180.05 | 181.50 | 179.95 | 181.55 | 181.55 | - | 316 |
| Jul 9, 2026 | 179.60 | 179.75 | 178.80 | 181.55 | 181.55 | 0.86% | 126 |
| Jul 8, 2026 | 186.90 | 186.90 | 178.90 | 180.00 | 180.00 | -4.03% | 332 |
| Jul 7, 2026 | 180.75 | 188.05 | 173.00 | 187.55 | 187.55 | 1.11% | 250 |
| Jul 6, 2026 | 186.30 | 188.70 | 185.45 | 185.50 | 185.50 | 0.08% | 1,359 |
| Jul 3, 2026 | 182.00 | 186.00 | 182.00 | 185.35 | 185.35 | 0.52% | 676 |
| Jul 2, 2026 | 182.80 | 185.80 | 182.10 | 184.40 | 184.40 | 2.05% | 1,344 |
| Jul 1, 2026 | 177.15 | 180.70 | 176.05 | 180.70 | 180.70 | 0.61% | 896 |
| Jun 30, 2026 | 179.00 | 180.60 | 173.90 | 179.60 | 179.60 | -0.64% | 269 |
| Jun 29, 2026 | 180.55 | 182.50 | 179.55 | 180.75 | 180.75 | -0.33% | 362 |
| Jun 26, 2026 | 178.50 | 181.35 | 177.30 | 181.35 | 181.35 | 1.74% | 396 |
| Jun 25, 2026 | 177.60 | 181.55 | 177.60 | 178.25 | 178.25 | 1.05% | 1,343 |
| Jun 24, 2026 | 171.05 | 176.50 | 171.05 | 176.40 | 176.40 | 2.71% | 590 |
| Jun 23, 2026 | 173.80 | 175.45 | 171.50 | 171.75 | 171.75 | -1.21% | 540 |
| Jun 22, 2026 | 172.20 | 173.75 | 172.20 | 173.85 | 173.85 | -0.52% | 44 |
| Jun 19, 2026 | 177.05 | 177.05 | 173.90 | 174.75 | 174.75 | -1.74% | 233 |
| Jun 18, 2026 | 170.65 | 178.00 | 170.00 | 177.85 | 177.85 | 2.48% | 901 |
| Jun 17, 2026 | 173.45 | 174.00 | 173.00 | 173.55 | 173.55 | -0.77% | 76 |
| Jun 16, 2026 | 176.10 | 178.75 | 174.20 | 174.90 | 174.90 | -0.68% | 700 |
| Jun 15, 2026 | 179.00 | 180.10 | 175.35 | 176.10 | 176.10 | -0.17% | 533 |
| Jun 12, 2026 | 173.35 | 180.90 | 172.00 | 176.40 | 176.40 | 1.76% | 1,312 |
| Jun 11, 2026 | 171.00 | 174.85 | 171.00 | 173.35 | 173.35 | 0.73% | 1,710 |
| Jun 10, 2026 | 170.10 | 172.00 | 168.65 | 172.10 | 172.10 | 2.81% | 1,393 |
| Jun 9, 2026 | 166.70 | 168.50 | 166.00 | 167.40 | 167.40 | 1.49% | 924 |
| Jun 8, 2026 | 164.40 | 165.00 | 158.55 | 164.95 | 164.95 | 2.01% | 1,766 |