adidas AG (BIT:1ADS)
Italy · Delayed Price · Currency is EUR 149.25
+3.14 (2.15%)
At close: May 7, 2026
BIT:1ADS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 147.60 | 153.00 | 147.60 | 152.05 | 149.25 | 2.15% | 1,758 |
| May 6, 2026 | 143.60 | 150.10 | 143.60 | 148.85 | 146.11 | 3.98% | 2,140 |
| May 5, 2026 | 141.10 | 143.20 | 140.80 | 143.15 | 140.51 | 1.17% | 573 |
| May 4, 2026 | 145.00 | 146.55 | 142.20 | 141.50 | 138.89 | -4.39% | 709 |
| Apr 30, 2026 | 151.30 | 151.30 | 145.15 | 148.00 | 145.27 | -1.30% | 564 |
| Apr 29, 2026 | 147.10 | 150.20 | 145.00 | 149.95 | 147.19 | 9.05% | 3,199 |
| Apr 28, 2026 | 142.95 | 142.95 | 137.00 | 137.50 | 134.97 | -0.22% | 231 |
| Apr 27, 2026 | 137.45 | 138.80 | 137.45 | 137.80 | 135.26 | 0.95% | 292 |
| Apr 24, 2026 | 136.70 | 137.70 | 135.00 | 136.50 | 133.99 | -1.48% | 743 |
| Apr 23, 2026 | 141.05 | 141.05 | 138.00 | 138.55 | 136.00 | -2.05% | 418 |
| Apr 22, 2026 | 142.75 | 143.70 | 141.50 | 141.45 | 138.85 | -2.21% | 303 |
| Apr 21, 2026 | 146.65 | 146.65 | 144.90 | 144.65 | 141.99 | -0.10% | 1,153 |
| Apr 20, 2026 | 144.05 | 144.95 | 143.50 | 144.80 | 142.13 | -0.92% | 441 |
| Apr 17, 2026 | 142.45 | 147.70 | 142.45 | 146.15 | 143.46 | 2.20% | 887 |
| Apr 16, 2026 | 140.40 | 143.00 | 140.40 | 143.00 | 140.37 | 2.62% | 607 |
| Apr 15, 2026 | 136.75 | 139.60 | 136.75 | 139.35 | 136.78 | 1.12% | 444 |
| Apr 14, 2026 | 137.00 | 138.45 | 137.00 | 137.80 | 135.26 | 1.17% | 550 |
| Apr 13, 2026 | 135.60 | 136.40 | 135.35 | 136.20 | 133.69 | -0.95% | 112 |
| Apr 10, 2026 | 138.70 | 140.00 | 138.20 | 137.50 | 134.97 | 0.81% | 321 |
| Apr 9, 2026 | 137.40 | 137.40 | 135.00 | 136.40 | 133.89 | -0.73% | 125 |
| Apr 8, 2026 | 143.00 | 143.00 | 136.60 | 137.40 | 134.87 | 4.57% | 428 |
| Apr 7, 2026 | 136.20 | 136.50 | 130.50 | 131.40 | 128.98 | -2.70% | 659 |
| Apr 2, 2026 | 135.50 | 135.50 | 133.20 | 135.05 | 132.56 | -1.75% | 102 |
| Apr 1, 2026 | 150.50 | 150.50 | 136.00 | 137.45 | 134.92 | 0.44% | 679 |
| Mar 31, 2026 | 134.40 | 137.10 | 134.40 | 136.85 | 134.33 | 2.93% | 558 |
| Mar 30, 2026 | 135.80 | 135.80 | 130.60 | 132.95 | 130.50 | 0.49% | 222 |
| Mar 27, 2026 | 128.90 | 133.35 | 128.90 | 132.30 | 129.86 | -1.23% | 214 |
| Mar 26, 2026 | 132.40 | 135.70 | 131.25 | 133.95 | 131.48 | 0.53% | 124 |
| Mar 25, 2026 | 134.10 | 134.30 | 132.75 | 133.25 | 130.80 | 0.79% | 261 |
| Mar 24, 2026 | 134.05 | 134.05 | 131.85 | 132.20 | 129.77 | -0.79% | 117 |
| Mar 23, 2026 | 134.55 | 138.20 | 130.45 | 133.25 | 130.80 | 0.30% | 778 |
| Mar 20, 2026 | 135.50 | 135.60 | 132.00 | 132.85 | 130.40 | -0.37% | 265 |
| Mar 19, 2026 | 136.35 | 136.35 | 131.85 | 133.35 | 130.89 | -3.72% | 1,288 |
| Mar 18, 2026 | 140.50 | 140.60 | 137.10 | 138.50 | 135.95 | -1.56% | 610 |
| Mar 17, 2026 | 140.65 | 140.90 | 139.65 | 140.70 | 138.11 | 0.14% | 38 |
| Mar 16, 2026 | 138.65 | 140.80 | 136.50 | 140.50 | 137.91 | 1.33% | 261 |
| Mar 13, 2026 | 137.30 | 139.80 | 137.30 | 138.65 | 136.10 | -1.70% | 415 |
| Mar 12, 2026 | 138.40 | 140.60 | 137.90 | 141.05 | 138.45 | 1.00% | 250 |
| Mar 11, 2026 | 142.00 | 142.00 | 139.50 | 139.65 | 137.08 | -1.06% | 297 |
| Mar 10, 2026 | 141.75 | 141.80 | 137.80 | 141.15 | 138.55 | 1.22% | 1,744 |
| Mar 9, 2026 | 138.80 | 140.00 | 136.40 | 139.45 | 136.88 | -2.04% | 1,112 |
| Mar 6, 2026 | 147.85 | 148.05 | 141.80 | 142.35 | 139.73 | -2.10% | 613 |
| Mar 5, 2026 | 140.30 | 148.75 | 139.70 | 145.40 | 142.72 | 2.47% | 2,081 |
| Mar 4, 2026 | 145.80 | 145.80 | 135.00 | 141.90 | 139.29 | -3.47% | 6,672 |
| Mar 3, 2026 | 151.10 | 151.65 | 145.65 | 147.00 | 144.29 | -2.91% | 773 |
| Mar 2, 2026 | 155.95 | 155.95 | 151.10 | 151.40 | 148.61 | -4.51% | 1,003 |
| Feb 27, 2026 | 168.60 | 168.60 | 157.90 | 158.55 | 155.63 | -2.10% | 2,762 |
| Feb 26, 2026 | 160.00 | 163.45 | 160.00 | 161.95 | 158.97 | 2.21% | 313 |
| Feb 25, 2026 | 161.20 | 161.20 | 158.25 | 158.45 | 155.53 | -1.06% | 2,454 |
| Feb 24, 2026 | 158.80 | 161.70 | 158.80 | 160.15 | 157.20 | 1.07% | 222 |