adidas AG (BST:ADS1)
Germany · Delayed Price · Currency is EUR 76.00
+1.00 (1.33%)
At close: Aug 28, 2026
BST:ADS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 20, 2026 | 76.50 | 76.50 | 73.00 | 74.50 | 74.50 | -3.25% | - |
| Aug 19, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 1.32% | - |
| Aug 18, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 1.33% | - |
| Aug 17, 2026 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -3.23% | - |
| Aug 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Aug 13, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Aug 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Aug 11, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.64% | - |
| Aug 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 2.48% | - |
| Aug 7, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Aug 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Aug 5, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Aug 4, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.05% | - |
| Aug 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3.80% | - |
| Jul 31, 2026 | 79.50 | 80.00 | 77.50 | 79.00 | 79.00 | 1.94% | - |
| Jul 30, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -13.41% | - |
| Jul 29, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Jul 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Jul 27, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.09% | - |
| Jul 24, 2026 | 85.00 | 86.00 | 82.50 | 85.50 | 85.50 | 1.18% | - |
| Jul 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -5.06% | - |
| Jul 22, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Jul 21, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Jul 20, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Jul 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Jul 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Jul 15, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Jul 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Jul 13, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Jul 10, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| Jul 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Jul 8, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -3.76% | - |
| Jul 7, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Jul 6, 2026 | 93.00 | 94.00 | 91.50 | 92.00 | 92.00 | - | 55 |
| Jul 3, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Jul 2, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.68% | - |
| Jul 1, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Jun 30, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Jun 29, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Jun 26, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Jun 25, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Jun 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.94% | - |
| Jun 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.73% | - |
| Jun 22, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |