adidas AG (BST:ADS1)
Germany · Delayed Price · Currency is EUR 82.50
+4.00 (5.10%)
At close: Oct 29, 2026
BST:ADS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 82.50 | 84.00 | 82.00 | 82.50 | 82.50 | 5.10% | - |
| Oct 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Oct 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Oct 26, 2026 | 77.50 | 79.50 | 77.00 | 78.50 | 78.50 | 1.29% | - |
| Oct 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Oct 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Oct 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Oct 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Oct 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Oct 16, 2026 | 78.00 | 79.00 | 77.00 | 77.50 | 77.50 | -0.64% | - |
| Oct 15, 2026 | 75.50 | 78.00 | 75.50 | 78.00 | 78.00 | 2.63% | - |
| Oct 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Oct 13, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Oct 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Oct 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | - |
| Oct 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Oct 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Oct 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Oct 5, 2026 | 70.50 | 71.50 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Oct 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Oct 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Sep 30, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 29, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Sep 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Sep 25, 2026 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 2.84% | - |
| Sep 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Sep 23, 2026 | 72.50 | 73.00 | 70.50 | 71.00 | 71.00 | -1.39% | - |
| Sep 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Sep 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Sep 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Sep 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 16, 2026 | 70.00 | 71.50 | 70.00 | 70.50 | 70.50 | 1.44% | - |
| Sep 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -3.47% | - |
| Sep 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Sep 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Sep 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Sep 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Sep 4, 2026 | 72.50 | 74.00 | 72.00 | 73.50 | 73.50 | 0.68% | - |
| Sep 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Sep 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Sep 1, 2026 | 74.50 | 75.00 | 72.50 | 73.50 | 73.50 | -1.34% | - |
| Aug 31, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Aug 28, 2026 | 75.50 | 76.50 | 75.50 | 76.00 | 76.00 | 1.33% | - |
| Aug 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Aug 26, 2026 | 75.50 | 76.00 | 74.00 | 74.50 | 74.50 | -0.67% | - |
| Aug 25, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Aug 24, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Aug 21, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 2.01% | - |