adidas AG (BST:ADS1)
Germany · Delayed Price · Currency is EUR 81.50
+2.00 (2.52%)
At close: Jun 8, 2026
BST:ADS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.52% | - |
| Jun 5, 2026 | 80.00 | 82.00 | 79.00 | 79.50 | 79.50 | - | 30 |
| Jun 4, 2026 | 80.00 | 81.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Jun 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Jun 2, 2026 | 82.50 | 84.00 | 82.00 | 82.50 | 82.50 | 0.61% | - |
| Jun 1, 2026 | 83.50 | 83.50 | 81.50 | 82.00 | 82.00 | -0.61% | - |
| May 29, 2026 | 83.50 | 84.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| May 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| May 27, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 5.77% | - |
| May 26, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| May 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | - |
| May 22, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| May 21, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| May 20, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| May 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| May 15, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -0.69% | 704 |
| May 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| May 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| May 12, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| May 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.12% | - |
| May 8, 2026 | 74.50 | 75.50 | 73.00 | 74.00 | 73.01 | -0.67% | - |
| May 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.50 | - | - |
| May 6, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.50 | 4.20% | - |
| May 5, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.54 | 1.42% | - |
| May 4, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.55 | -4.08% | - |
| Apr 30, 2026 | 73.00 | 74.50 | 73.00 | 73.50 | 72.51 | -0.68% | - |
| Apr 29, 2026 | 69.00 | 75.00 | 69.00 | 74.00 | 73.01 | 8.82% | 310 |
| Apr 28, 2026 | 69.00 | 69.00 | 67.50 | 68.00 | 67.09 | -0.73% | - |
| Apr 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.58 | 0.74% | - |
| Apr 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.09 | -0.73% | - |
| Apr 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.58 | -3.52% | - |
| Apr 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.05 | -0.70% | - |
| Apr 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.54 | -0.69% | - |
| Apr 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.03 | -0.69% | - |
| Apr 17, 2026 | 70.50 | 73.50 | 70.00 | 72.50 | 71.53 | 3.57% | - |
| Apr 16, 2026 | 70.00 | 70.50 | 68.50 | 70.00 | 69.06 | 0.72% | - |
| Apr 15, 2026 | 68.50 | 69.50 | 68.00 | 69.50 | 68.57 | 2.21% | - |
| Apr 14, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.09 | - | - |
| Apr 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.09 | -0.73% | - |
| Apr 10, 2026 | 69.00 | 70.00 | 68.00 | 68.50 | 67.58 | 0.74% | 20 |
| Apr 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.09 | - | - |
| Apr 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.09 | 3.82% | - |
| Apr 7, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.62 | -2.24% | - |
| Apr 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.10 | -1.47% | - |
| Apr 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.09 | -1.45% | - |
| Mar 31, 2026 | 66.50 | 69.00 | 65.50 | 69.00 | 68.07 | 5.34% | - |
| Mar 30, 2026 | 65.50 | 66.50 | 64.50 | 65.50 | 64.62 | 0.77% | - |
| Mar 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.13 | -2.26% | - |
| Mar 26, 2026 | 66.00 | 67.50 | 65.00 | 66.50 | 65.61 | 0.76% | - |