adidas AG (ETR:ADS)
Germany · Delayed Price · Currency is EUR 143.75
+1.00 (0.70%)
Sep 14, 2026, 5:15 PM CET
adidas AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 141.05 | 143.95 | 140.50 | 142.60 | - | -0.11% | 186,074 |
| Sep 11, 2026 | 142.95 | 143.60 | 141.20 | 142.75 | 142.75 | 0.04% | 469,814 |
| Sep 10, 2026 | 144.50 | 144.65 | 139.35 | 142.70 | 142.70 | -2.56% | 1,237,674 |
| Sep 9, 2026 | 146.25 | 148.80 | 145.95 | 146.45 | 146.45 | -0.95% | 562,752 |
| Sep 8, 2026 | 146.25 | 149.95 | 145.75 | 147.85 | 147.85 | 0.17% | 504,533 |
| Sep 7, 2026 | 147.50 | 149.30 | 147.35 | 147.60 | 147.60 | -1.04% | 204,456 |
| Sep 4, 2026 | 148.35 | 150.00 | 147.20 | 149.15 | 149.15 | 0.30% | 513,792 |
| Sep 3, 2026 | 149.55 | 149.60 | 146.85 | 148.70 | 148.70 | -0.57% | 551,959 |
| Sep 2, 2026 | 148.15 | 151.35 | 148.10 | 149.55 | 149.55 | 1.08% | 580,401 |
| Sep 1, 2026 | 151.00 | 151.80 | 147.60 | 147.95 | 147.95 | -2.28% | 509,777 |
| Aug 31, 2026 | 154.00 | 154.75 | 151.40 | 151.40 | 151.40 | -1.82% | 502,332 |
| Aug 28, 2026 | 151.90 | 155.30 | 151.50 | 154.20 | 154.20 | 0.72% | 424,396 |
| Aug 27, 2026 | 150.25 | 153.50 | 149.90 | 153.10 | 153.10 | 1.59% | 471,876 |
| Aug 26, 2026 | 152.80 | 154.20 | 150.70 | 150.70 | 150.70 | -1.25% | 468,018 |
| Aug 25, 2026 | 155.55 | 156.45 | 151.90 | 152.60 | 152.60 | -1.71% | 686,535 |
| Aug 24, 2026 | 154.25 | 156.50 | 154.25 | 155.25 | 155.25 | 0.52% | 321,710 |
| Aug 21, 2026 | 152.40 | 154.65 | 151.50 | 154.45 | 154.45 | 2.28% | 497,602 |
| Aug 20, 2026 | 155.90 | 156.05 | 148.50 | 151.00 | 151.00 | -3.14% | 748,821 |
| Aug 19, 2026 | 154.55 | 156.05 | 153.95 | 155.90 | 155.90 | 0.78% | 319,009 |
| Aug 18, 2026 | 151.40 | 154.70 | 150.70 | 154.70 | 154.70 | 1.38% | 608,175 |
| Aug 17, 2026 | 157.25 | 157.30 | 151.85 | 152.60 | 152.60 | -3.14% | 746,102 |
| Aug 14, 2026 | 159.00 | 161.20 | 156.90 | 157.55 | 157.55 | -1.07% | 508,653 |
| Aug 13, 2026 | 160.35 | 160.70 | 157.05 | 159.25 | 159.25 | 0.47% | 618,554 |
| Aug 12, 2026 | 161.40 | 161.40 | 158.05 | 158.50 | 158.50 | -2.28% | 943,854 |
| Aug 11, 2026 | 166.30 | 167.90 | 161.00 | 162.20 | 162.20 | -3.08% | 780,719 |
| Aug 10, 2026 | 164.00 | 167.90 | 163.70 | 167.35 | 167.35 | 2.01% | 570,253 |
| Aug 7, 2026 | 164.80 | 165.80 | 162.95 | 164.05 | 164.05 | -0.46% | 484,725 |
| Aug 6, 2026 | 163.35 | 165.30 | 163.30 | 164.80 | 164.80 | 1.10% | 548,905 |
| Aug 5, 2026 | 161.25 | 164.65 | 160.20 | 163.00 | 163.00 | 1.46% | 870,673 |
| Aug 4, 2026 | 163.00 | 163.15 | 159.75 | 160.65 | 160.65 | -2.52% | 900,795 |
| Aug 3, 2026 | 161.00 | 167.70 | 161.00 | 164.80 | 164.80 | 3.39% | 1,393,017 |
| Jul 31, 2026 | 159.00 | 163.35 | 157.55 | 159.40 | 159.40 | -1.15% | 1,975,507 |
| Jul 30, 2026 | 157.25 | 163.75 | 147.05 | 161.25 | 161.25 | -11.52% | 5,866,399 |
| Jul 29, 2026 | 180.65 | 182.25 | 179.25 | 182.25 | 182.25 | 0.64% | 653,745 |
| Jul 28, 2026 | 180.30 | 181.80 | 179.05 | 181.10 | 181.10 | 0.81% | 397,033 |
| Jul 27, 2026 | 176.70 | 180.35 | 175.80 | 179.65 | 179.65 | 3.49% | 583,641 |
| Jul 24, 2026 | 171.00 | 174.55 | 166.65 | 173.60 | 173.60 | -1.64% | 1,050,074 |
| Jul 23, 2026 | 178.00 | 179.40 | 175.15 | 176.50 | 176.50 | -1.53% | 743,286 |
| Jul 22, 2026 | 178.50 | 181.35 | 176.45 | 179.25 | 179.25 | -0.08% | 604,010 |
| Jul 21, 2026 | 180.45 | 181.60 | 178.80 | 179.40 | 179.40 | -1.16% | 480,193 |
| Jul 20, 2026 | 180.75 | 183.05 | 180.40 | 181.50 | 181.50 | 0.22% | 424,164 |
| Jul 17, 2026 | 181.00 | 182.90 | 180.30 | 181.10 | 181.10 | -1.01% | 421,913 |
| Jul 16, 2026 | 182.10 | 183.30 | 179.30 | 182.95 | 182.95 | 0.03% | 596,741 |
| Jul 15, 2026 | 180.80 | 183.95 | 179.00 | 182.90 | 182.90 | 1.27% | 460,909 |
| Jul 14, 2026 | 180.50 | 183.55 | 179.50 | 180.60 | 180.60 | -1.63% | 607,038 |
| Jul 13, 2026 | 180.45 | 184.35 | 180.30 | 183.60 | 183.60 | 0.96% | 438,532 |
| Jul 10, 2026 | 182.05 | 182.55 | 179.95 | 181.85 | 181.85 | 0.17% | 483,329 |
| Jul 9, 2026 | 180.25 | 182.20 | 178.75 | 181.55 | 181.55 | 1.34% | 404,819 |
| Jul 8, 2026 | 186.25 | 187.10 | 178.75 | 179.15 | 179.15 | -4.66% | 886,809 |
| Jul 7, 2026 | 186.60 | 188.50 | 185.95 | 187.90 | 187.90 | 1.35% | 568,002 |