adidas AG (ETR:ADS)
Germany · Delayed Price · Currency is EUR 168.25
-0.80 (-0.47%)
Jan 2, 2026, 6:05 PM CET
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 167.80 | 169.70 | 167.30 | 169.05 | 169.05 | 0.48% | 207,981 |
| Dec 29, 2025 | 165.20 | 168.90 | 165.20 | 168.25 | 168.25 | 2.34% | 428,837 |
| Dec 23, 2025 | 166.00 | 166.55 | 163.75 | 164.40 | 164.40 | -1.44% | 322,917 |
| Dec 22, 2025 | 165.65 | 168.30 | 165.65 | 166.80 | 166.80 | 1.03% | 322,429 |
| Dec 19, 2025 | 163.85 | 167.45 | 163.65 | 165.10 | 165.10 | -1.17% | 1,322,600 |
| Dec 18, 2025 | 163.80 | 167.85 | 163.35 | 167.05 | 167.05 | 1.24% | 434,669 |
| Dec 17, 2025 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -2.11% | 423,563 |
| Dec 16, 2025 | 167.50 | 169.70 | 166.90 | 168.55 | 168.55 | 1.38% | 591,902 |
| Dec 15, 2025 | 167.50 | 169.10 | 165.25 | 166.25 | 166.25 | -0.75% | 442,773 |
| Dec 12, 2025 | 165.20 | 169.30 | 165.05 | 167.50 | 167.50 | 1.98% | 723,260 |
| Dec 11, 2025 | 162.45 | 165.10 | 161.60 | 164.25 | 164.25 | 1.77% | 382,048 |
| Dec 10, 2025 | 158.90 | 161.65 | 157.65 | 161.40 | 161.40 | 0.94% | 385,190 |
| Dec 9, 2025 | 160.05 | 160.70 | 157.55 | 159.90 | 159.90 | -0.28% | 464,565 |
| Dec 8, 2025 | 163.70 | 165.50 | 160.20 | 160.35 | 160.35 | -2.40% | 454,805 |
| Dec 5, 2025 | 162.40 | 166.60 | 162.25 | 164.30 | 164.30 | 1.64% | 605,671 |
| Dec 4, 2025 | 161.50 | 164.40 | 160.60 | 161.65 | 161.65 | 1.19% | 517,993 |
| Dec 3, 2025 | 160.05 | 162.00 | 158.80 | 159.75 | 159.75 | -0.47% | 424,276 |
| Dec 2, 2025 | 159.95 | 160.80 | 158.30 | 160.50 | 160.50 | -0.40% | 410,257 |
| Dec 1, 2025 | 160.10 | 162.20 | 159.05 | 161.15 | 161.15 | 0.47% | 474,631 |
| Nov 28, 2025 | 158.90 | 160.80 | 158.30 | 160.40 | 160.40 | 0.50% | 291,454 |
| Nov 27, 2025 | 160.00 | 161.75 | 159.00 | 159.60 | 159.60 | 0.47% | 364,233 |
| Nov 26, 2025 | 154.90 | 159.50 | 153.20 | 158.85 | 158.85 | 3.02% | 655,493 |
| Nov 25, 2025 | 152.30 | 154.50 | 150.50 | 154.20 | 154.20 | 1.21% | 456,869 |
| Nov 24, 2025 | 153.50 | 153.75 | 151.05 | 152.35 | 152.35 | 0.49% | 729,693 |
| Nov 21, 2025 | 150.65 | 153.50 | 150.65 | 151.60 | 151.60 | -0.43% | 531,992 |
| Nov 20, 2025 | 154.25 | 154.40 | 150.40 | 152.25 | 152.25 | -0.43% | 695,393 |
| Nov 19, 2025 | 153.40 | 154.55 | 151.75 | 152.90 | 152.90 | -0.65% | 565,642 |
| Nov 18, 2025 | 158.55 | 158.80 | 153.50 | 153.90 | 153.90 | -3.81% | 592,335 |
| Nov 17, 2025 | 161.65 | 161.75 | 159.80 | 160.00 | 160.00 | -1.02% | 346,611 |
| Nov 14, 2025 | 162.85 | 163.60 | 158.45 | 161.65 | 161.65 | -1.07% | 406,345 |
| Nov 13, 2025 | 165.75 | 166.10 | 163.20 | 163.40 | 163.40 | -0.85% | 389,491 |
| Nov 12, 2025 | 163.50 | 166.10 | 162.05 | 164.80 | 164.80 | 1.54% | 447,959 |
| Nov 11, 2025 | 158.45 | 163.45 | 158.25 | 162.30 | 162.30 | 2.92% | 642,105 |
| Nov 10, 2025 | 160.00 | 160.05 | 156.25 | 157.70 | 157.70 | 0.10% | 683,248 |
| Nov 7, 2025 | 160.00 | 161.00 | 156.85 | 157.55 | 157.55 | -1.13% | 487,463 |
| Nov 6, 2025 | 160.60 | 164.45 | 158.55 | 159.35 | 159.35 | 0.06% | 774,626 |
| Nov 5, 2025 | 155.00 | 159.55 | 152.65 | 159.25 | 159.25 | 0.95% | 720,162 |
| Nov 4, 2025 | 160.60 | 160.70 | 157.20 | 157.75 | 157.75 | -2.71% | 711,292 |
| Nov 3, 2025 | 162.40 | 164.70 | 161.15 | 162.15 | 162.15 | -1.01% | 531,983 |
| Oct 31, 2025 | 166.85 | 167.20 | 163.15 | 163.80 | 163.80 | -2.18% | 625,479 |
| Oct 30, 2025 | 167.50 | 170.35 | 165.00 | 167.45 | 167.45 | 1.33% | 1,260,687 |
| Oct 29, 2025 | 183.95 | 186.80 | 164.65 | 165.25 | 165.25 | -10.39% | 2,635,022 |
| Oct 28, 2025 | 186.70 | 187.75 | 183.85 | 184.40 | 184.40 | -1.57% | 563,960 |
| Oct 27, 2025 | 188.75 | 189.95 | 185.55 | 187.35 | 187.35 | -0.03% | 576,505 |
| Oct 24, 2025 | 190.00 | 191.25 | 186.15 | 187.40 | 187.40 | -1.29% | 554,143 |
| Oct 23, 2025 | 188.80 | 191.30 | 188.25 | 189.85 | 189.85 | 0.34% | 599,514 |
| Oct 22, 2025 | 188.15 | 193.80 | 185.80 | 189.20 | 189.20 | -2.85% | 1,142,868 |
| Oct 21, 2025 | 194.60 | 196.40 | 192.90 | 194.75 | 194.75 | -0.08% | 320,061 |
| Oct 20, 2025 | 193.00 | 195.45 | 192.05 | 194.90 | 194.90 | 1.83% | 388,822 |
| Oct 17, 2025 | 190.50 | 192.45 | 188.85 | 191.40 | 191.40 | -0.65% | 418,915 |