adidas AG (ETR:ADS)
Germany · Delayed Price · Currency is EUR 167.25
-0.80 (-0.48%)
Aug 1, 2025, 5:35 PM CET
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 164.80 | 170.35 | 164.70 | 167.25 | 167.25 | -0.48% | 1,235,938 |
| Jul 31, 2025 | 177.00 | 177.40 | 167.25 | 168.05 | 168.05 | -3.92% | 1,776,857 |
| Jul 30, 2025 | 185.00 | 189.40 | 174.90 | 174.90 | 174.90 | -11.53% | 3,145,116 |
| Jul 29, 2025 | 198.00 | 199.70 | 196.25 | 197.70 | 197.70 | 0.56% | 533,747 |
| Jul 28, 2025 | 202.40 | 202.40 | 195.10 | 196.60 | 196.60 | -1.18% | 380,096 |
| Jul 25, 2025 | 194.95 | 199.35 | 193.20 | 198.95 | 198.95 | 0.23% | 570,352 |
| Jul 24, 2025 | 202.70 | 202.70 | 197.15 | 198.50 | 198.50 | -0.73% | 641,542 |
| Jul 23, 2025 | 202.50 | 204.10 | 198.75 | 199.95 | 199.95 | -1.50% | 1,019,039 |
| Jul 22, 2025 | 204.60 | 205.80 | 200.40 | 203.00 | 203.00 | -0.98% | 348,266 |
| Jul 21, 2025 | 205.40 | 207.10 | 202.90 | 205.00 | 205.00 | -0.39% | 315,636 |
| Jul 18, 2025 | 207.00 | 208.80 | 204.70 | 205.80 | 205.80 | -0.34% | 409,191 |
| Jul 17, 2025 | 210.20 | 210.20 | 205.40 | 206.50 | 206.50 | -0.48% | 472,663 |
| Jul 16, 2025 | 206.30 | 209.30 | 206.20 | 207.50 | 207.50 | -0.10% | 304,284 |
| Jul 15, 2025 | 207.10 | 208.80 | 206.20 | 207.70 | 207.70 | 0.53% | 247,194 |
| Jul 14, 2025 | 205.30 | 207.90 | 204.90 | 206.60 | 206.60 | -0.77% | 246,387 |
| Jul 11, 2025 | 210.40 | 210.90 | 208.00 | 208.20 | 208.20 | -1.89% | 262,800 |
| Jul 10, 2025 | 213.70 | 214.90 | 211.70 | 212.20 | 212.20 | -0.05% | 346,465 |
| Jul 9, 2025 | 209.00 | 213.50 | 206.90 | 212.30 | 212.30 | 1.58% | 367,883 |
| Jul 8, 2025 | 208.00 | 209.60 | 207.30 | 209.00 | 209.00 | -0.14% | 343,338 |
| Jul 7, 2025 | 206.20 | 210.80 | 205.80 | 209.30 | 209.30 | 1.95% | 240,811 |
| Jul 4, 2025 | 206.30 | 206.60 | 203.70 | 205.30 | 205.30 | -1.06% | 189,616 |
| Jul 3, 2025 | 210.00 | 210.70 | 205.40 | 207.50 | 207.50 | -0.38% | 356,928 |
| Jul 2, 2025 | 208.10 | 212.70 | 205.70 | 208.30 | 208.30 | 1.02% | 873,309 |
| Jul 1, 2025 | 198.20 | 206.30 | 198.20 | 206.20 | 206.20 | 4.17% | 645,667 |
| Jun 30, 2025 | 200.00 | 201.20 | 197.10 | 197.95 | 197.95 | -0.83% | 568,525 |
| Jun 27, 2025 | 196.50 | 200.40 | 196.10 | 199.60 | 199.60 | 3.85% | 582,494 |
| Jun 26, 2025 | 198.40 | 198.50 | 192.20 | 192.20 | 192.20 | -2.49% | 420,713 |
| Jun 25, 2025 | 199.65 | 200.40 | 196.30 | 197.10 | 197.10 | -1.05% | 393,894 |
| Jun 24, 2025 | 202.00 | 202.30 | 194.75 | 199.20 | 199.20 | 1.14% | 733,197 |
| Jun 23, 2025 | 194.00 | 198.10 | 193.90 | 196.95 | 196.95 | 0.79% | 389,998 |
| Jun 20, 2025 | 194.55 | 196.60 | 194.15 | 195.40 | 195.40 | 1.09% | 1,013,963 |
| Jun 19, 2025 | 195.00 | 195.70 | 193.10 | 193.30 | 193.30 | -2.10% | 331,281 |
| Jun 18, 2025 | 197.10 | 198.90 | 196.30 | 197.45 | 197.45 | -0.05% | 326,458 |
| Jun 17, 2025 | 199.45 | 200.60 | 196.75 | 197.55 | 197.55 | -1.86% | 404,846 |
| Jun 16, 2025 | 200.20 | 201.90 | 199.20 | 201.30 | 201.30 | 0.65% | 444,861 |
| Jun 13, 2025 | 200.90 | 202.60 | 198.85 | 200.00 | 200.00 | -2.77% | 704,297 |
| Jun 12, 2025 | 207.70 | 209.10 | 205.10 | 205.70 | 205.70 | -1.95% | 412,283 |
| Jun 11, 2025 | 212.90 | 213.60 | 209.80 | 209.80 | 209.80 | -1.46% | 368,158 |
| Jun 10, 2025 | 213.20 | 215.00 | 211.70 | 212.90 | 212.90 | -0.28% | 289,591 |
| Jun 9, 2025 | 210.90 | 215.80 | 210.60 | 213.50 | 213.50 | 0.99% | 319,643 |
| Jun 6, 2025 | 210.70 | 212.10 | 208.20 | 211.40 | 211.40 | -0.14% | 242,336 |
| Jun 5, 2025 | 214.80 | 215.50 | 211.00 | 211.70 | 211.70 | -1.12% | 299,548 |
| Jun 4, 2025 | 217.60 | 218.50 | 213.20 | 214.10 | 214.10 | -1.02% | 382,455 |
| Jun 3, 2025 | 219.10 | 219.40 | 212.90 | 216.30 | 216.30 | -0.83% | 392,594 |
| Jun 2, 2025 | 216.30 | 218.10 | 213.90 | 218.10 | 218.10 | -0.64% | 354,437 |
| May 30, 2025 | 218.80 | 221.80 | 218.40 | 219.50 | 219.50 | -0.27% | 531,662 |
| May 29, 2025 | 226.50 | 227.70 | 219.40 | 220.10 | 220.10 | 0.73% | 438,753 |
| May 28, 2025 | 220.30 | 220.90 | 218.40 | 218.50 | 218.50 | -0.91% | 386,501 |
| May 27, 2025 | 218.00 | 220.70 | 216.80 | 220.50 | 220.50 | 0.82% | 295,035 |
| May 26, 2025 | 218.10 | 218.70 | 215.80 | 218.70 | 218.70 | 2.20% | 233,122 |