adidas AG (BST:ADS1)
Germany · Delayed Price · Currency is EUR 68.00
+2.50 (3.82%)
At close: Apr 8, 2026
BST:ADS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 69.50 | 70.00 | 67.50 | 68.00 | 68.00 | 3.82% | - |
| Apr 7, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Apr 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Apr 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Mar 31, 2026 | 66.50 | 69.00 | 65.50 | 69.00 | 69.00 | 5.34% | - |
| Mar 30, 2026 | 65.50 | 66.50 | 64.50 | 65.50 | 65.50 | 0.77% | - |
| Mar 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Mar 26, 2026 | 66.00 | 67.50 | 65.00 | 66.50 | 66.50 | 0.76% | - |
| Mar 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Mar 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Mar 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Mar 20, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Mar 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Mar 18, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.88% | - |
| Mar 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Mar 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Mar 13, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Mar 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Mar 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Mar 10, 2026 | 70.50 | 71.00 | 68.50 | 69.50 | 69.50 | -0.71% | 352 |
| Mar 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Mar 6, 2026 | 72.50 | 74.00 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Mar 5, 2026 | 70.50 | 74.00 | 69.50 | 72.00 | 72.00 | 2.13% | - |
| Mar 4, 2026 | 72.50 | 72.50 | 67.50 | 70.50 | 70.50 | -4.08% | - |
| Mar 3, 2026 | 75.00 | 75.00 | 72.50 | 73.50 | 73.50 | -2.65% | 13 |
| Mar 2, 2026 | 78.00 | 78.00 | 75.00 | 75.50 | 75.50 | -3.82% | 15 |
| Feb 27, 2026 | 80.50 | 81.50 | 78.00 | 78.50 | 78.50 | -2.48% | 20 |
| Feb 26, 2026 | 78.00 | 81.50 | 78.00 | 80.50 | 80.50 | 2.55% | - |
| Feb 25, 2026 | 79.50 | 80.00 | 78.00 | 78.50 | 78.50 | -1.26% | - |
| Feb 24, 2026 | 79.00 | 82.00 | 78.50 | 79.50 | 79.50 | 1.27% | 28 |
| Feb 23, 2026 | 78.00 | 79.50 | 78.00 | 78.50 | 78.50 | - | - |
| Feb 20, 2026 | 77.50 | 80.00 | 76.00 | 78.50 | 78.50 | 1.29% | 304 |
| Feb 19, 2026 | 77.50 | 78.00 | 77.00 | 77.50 | 77.50 | - | - |
| Feb 18, 2026 | 77.50 | 78.00 | 76.50 | 77.50 | 77.50 | - | - |
| Feb 17, 2026 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 1.31% | 6 |
| Feb 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Feb 13, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Feb 12, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Feb 11, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Feb 10, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Feb 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Feb 6, 2026 | 75.00 | 76.00 | 73.50 | 75.50 | 75.50 | 0.67% | - |
| Feb 5, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | -0.66% | - |
| Feb 4, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.72% | - |
| Feb 3, 2026 | 75.00 | 75.00 | 73.00 | 73.50 | 73.50 | -1.34% | 50 |
| Feb 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Jan 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Jan 29, 2026 | 71.50 | 75.00 | 70.50 | 75.00 | 75.00 | 4.17% | - |
| Jan 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jan 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |