adidas AG (BIT:1ADS)
Italy · Delayed Price · Currency is EUR 146.00
+3.70 (2.60%)
At close: Sep 25, 2026
BIT:1ADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 145.00 | 145.00 | 142.40 | 142.30 | 142.30 | -1.25% | 221 |
| Sep 23, 2026 | 146.45 | 146.55 | 144.55 | 144.10 | 144.10 | -1.87% | 4,918 |
| Sep 22, 2026 | 143.85 | 148.60 | 143.85 | 146.85 | 146.85 | -0.03% | 6,168 |
| Sep 21, 2026 | 141.00 | 146.90 | 141.00 | 146.90 | 146.90 | 3.60% | 392 |
| Sep 18, 2026 | 142.45 | 143.15 | 140.75 | 141.80 | 141.80 | -0.46% | 943 |
| Sep 17, 2026 | 144.40 | 144.40 | 143.10 | 142.45 | 142.45 | -1.62% | 1,010 |
| Sep 16, 2026 | 143.00 | 145.35 | 141.55 | 144.80 | 144.80 | 1.97% | 9,299 |
| Sep 15, 2026 | 144.00 | 144.90 | 142.00 | 142.00 | 142.00 | -1.11% | 5,151 |
| Sep 14, 2026 | 141.95 | 143.70 | 141.95 | 143.60 | 143.60 | 0.81% | 8,292 |
| Sep 11, 2026 | 142.05 | 143.15 | 142.05 | 142.45 | 142.45 | -0.31% | 4,128 |
| Sep 10, 2026 | 143.90 | 144.40 | 139.60 | 142.90 | 142.90 | -2.39% | 1,857 |
| Sep 9, 2026 | 147.75 | 147.75 | 146.45 | 146.40 | 146.40 | -0.88% | 307 |
| Sep 8, 2026 | 147.05 | 148.85 | 145.85 | 147.70 | 147.70 | 0.10% | 243 |
| Sep 7, 2026 | 148.00 | 148.80 | 147.50 | 147.55 | 147.55 | -1.01% | 248 |
| Sep 4, 2026 | 149.90 | 149.90 | 147.50 | 149.05 | 149.05 | 0.24% | 353 |
| Sep 3, 2026 | 148.35 | 148.40 | 147.15 | 148.70 | 148.70 | -0.47% | 1,755 |
| Sep 2, 2026 | 150.00 | 151.10 | 149.00 | 149.40 | 149.40 | 0.84% | 595 |
| Sep 1, 2026 | 151.40 | 151.40 | 147.75 | 148.15 | 148.15 | -2.47% | 1,366 |
| Aug 31, 2026 | 153.50 | 153.50 | 151.80 | 151.90 | 151.90 | -1.81% | 453 |
| Aug 28, 2026 | 153.40 | 155.00 | 152.70 | 154.70 | 154.70 | 0.95% | 576 |
| Aug 27, 2026 | 150.95 | 153.30 | 150.40 | 153.25 | 153.25 | 1.36% | 513 |
| Aug 26, 2026 | 153.80 | 154.05 | 151.70 | 151.20 | 151.20 | -0.79% | 335 |
| Aug 25, 2026 | 155.70 | 155.95 | 151.95 | 152.40 | 152.40 | -1.74% | 496 |
| Aug 24, 2026 | 155.70 | 156.15 | 154.75 | 155.10 | 155.10 | 0.81% | 725 |
| Aug 21, 2026 | 152.85 | 154.20 | 152.85 | 153.85 | 153.85 | 2.19% | 1,062 |
| Aug 20, 2026 | 156.00 | 156.00 | 148.80 | 150.55 | 150.55 | -3.12% | 1,327 |
| Aug 19, 2026 | 154.45 | 156.00 | 154.45 | 155.40 | 155.40 | 0.71% | 355 |
| Aug 18, 2026 | 153.10 | 154.05 | 151.80 | 154.30 | 154.30 | 0.62% | 940 |
| Aug 17, 2026 | 155.90 | 156.85 | 152.10 | 153.35 | 153.35 | -2.73% | 1,231 |
| 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 |