adidas AG (ETR:ADS)
Germany · Delayed Price · Currency is EUR 152.80
-2.45 (-1.58%)
Aug 25, 2026, 2:59 PM CET
adidas AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 155.55 | 156.45 | 152.70 | 152.90 | - | -1.51% | 213,191 |
| 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% | 497,537 |
| 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 |
| Jul 6, 2026 | 185.95 | 188.80 | 185.05 | 185.40 | 185.40 | 0.05% | 530,877 |
| Jul 3, 2026 | 182.25 | 186.10 | 181.90 | 185.30 | 185.30 | 0.87% | 276,501 |
| Jul 2, 2026 | 182.50 | 186.00 | 181.80 | 183.70 | 183.70 | 1.49% | 913,344 |
| Jul 1, 2026 | 179.00 | 181.00 | 175.50 | 181.00 | 181.00 | 0.89% | 651,993 |
| Jun 30, 2026 | 178.00 | 181.55 | 176.75 | 179.40 | 179.40 | -0.83% | 734,422 |
| Jun 29, 2026 | 180.75 | 183.15 | 179.10 | 180.90 | 180.90 | -0.44% | 686,302 |
| Jun 26, 2026 | 178.65 | 181.70 | 176.45 | 181.70 | 181.70 | 2.14% | 612,338 |
| Jun 25, 2026 | 176.95 | 182.00 | 176.75 | 177.90 | 177.90 | 1.08% | 764,635 |
| Jun 24, 2026 | 172.00 | 176.60 | 170.75 | 176.00 | 176.00 | 2.86% | 595,851 |
| Jun 23, 2026 | 173.15 | 176.55 | 171.10 | 171.10 | 171.10 | -1.95% | 635,092 |
| Jun 22, 2026 | 173.15 | 174.50 | 170.75 | 174.50 | 174.50 | -0.23% | 564,821 |
| Jun 19, 2026 | 176.40 | 177.50 | 173.40 | 174.90 | 174.90 | -1.71% | 1,261,226 |
| Jun 18, 2026 | 171.00 | 178.15 | 169.50 | 177.95 | 177.95 | 2.80% | 952,236 |
| Jun 17, 2026 | 173.85 | 174.90 | 172.80 | 173.10 | 173.10 | -0.63% | 478,062 |