adidas AG (FRA:ADS)
Germany · Delayed Price · Currency is EUR 166.85
+2.50 (1.52%)
At close: Jan 9, 2026
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 165.20 | 169.20 | 165.20 | 166.85 | 166.85 | 1.52% | 1,349 |
| Jan 8, 2026 | 160.55 | 166.00 | 158.50 | 164.35 | 164.35 | 2.14% | 2,272 |
| Jan 7, 2026 | 163.40 | 164.25 | 158.75 | 160.90 | 160.90 | -1.80% | 3,663 |
| Jan 6, 2026 | 166.00 | 166.30 | 157.85 | 163.85 | 163.85 | -3.48% | 3,525 |
| Jan 5, 2026 | 169.00 | 171.10 | 166.60 | 169.75 | 169.75 | 1.01% | 1,813 |
| Jan 2, 2026 | 169.55 | 170.50 | 167.00 | 168.05 | 168.05 | -0.77% | 6,474 |
| Dec 30, 2025 | 167.75 | 169.35 | 167.50 | 169.35 | 169.35 | 0.50% | 486 |
| Dec 29, 2025 | 165.35 | 168.50 | 165.35 | 168.50 | 168.50 | 2.43% | 1,211 |
| Dec 23, 2025 | 166.40 | 166.40 | 163.90 | 164.50 | 164.50 | -1.47% | 1,155 |
| Dec 22, 2025 | 165.75 | 168.00 | 165.50 | 166.95 | 166.95 | 0.75% | 678 |
| Dec 19, 2025 | 163.40 | 166.45 | 163.40 | 165.70 | 165.70 | -0.21% | 183 |
| Dec 18, 2025 | 165.30 | 167.60 | 164.25 | 166.05 | 166.05 | 0.61% | 1,033 |
| Dec 17, 2025 | 168.65 | 168.65 | 165.00 | 165.05 | 165.05 | -1.52% | 237 |
| Dec 16, 2025 | 165.75 | 169.35 | 165.75 | 167.60 | 167.60 | 0.57% | 958 |
| Dec 15, 2025 | 168.80 | 168.90 | 166.50 | 166.65 | 166.65 | -1.07% | 1,594 |
| Dec 12, 2025 | 165.85 | 169.05 | 165.85 | 168.45 | 168.45 | 2.40% | 789 |
| Dec 11, 2025 | 161.40 | 164.50 | 161.40 | 164.50 | 164.50 | 1.67% | 217 |
| Dec 10, 2025 | 160.05 | 162.00 | 158.30 | 161.80 | 161.80 | 1.09% | 784 |
| Dec 9, 2025 | 160.00 | 160.60 | 158.05 | 160.05 | 160.05 | -1.81% | 147 |
| Dec 8, 2025 | 165.05 | 165.05 | 163.00 | 163.00 | 163.00 | -1.39% | 412 |
| Dec 5, 2025 | 161.95 | 165.45 | 161.95 | 165.30 | 165.30 | 1.82% | 217 |
| Dec 4, 2025 | 160.75 | 163.20 | 160.75 | 162.35 | 162.35 | 1.22% | 452 |
| Dec 3, 2025 | 160.30 | 160.75 | 159.35 | 160.40 | 160.40 | 0.25% | 230 |
| Dec 2, 2025 | 161.50 | 161.50 | 159.15 | 160.00 | 160.00 | -0.90% | 714 |
| Dec 1, 2025 | 160.10 | 161.85 | 160.10 | 161.45 | 161.45 | 0.62% | 1,452 |
| Nov 28, 2025 | 160.65 | 160.65 | 159.00 | 160.45 | 160.45 | 0.53% | 675 |
| Nov 27, 2025 | 159.65 | 161.30 | 159.10 | 159.60 | 159.60 | 0.28% | 4,115 |
| Nov 26, 2025 | 155.70 | 159.65 | 154.00 | 159.15 | 159.15 | 2.98% | 1,004 |
| Nov 25, 2025 | 152.40 | 154.55 | 151.35 | 154.55 | 154.55 | 0.95% | 574 |
| Nov 24, 2025 | 153.20 | 153.45 | 151.45 | 153.10 | 153.10 | 0.39% | 572 |
| Nov 21, 2025 | 149.05 | 153.40 | 149.05 | 152.50 | 152.50 | 1.70% | 1,079 |
| Nov 20, 2025 | 154.85 | 155.30 | 149.95 | 149.95 | 149.95 | -2.85% | 1,195 |
| Nov 19, 2025 | 154.00 | 154.35 | 152.35 | 154.35 | 154.35 | -0.19% | 215 |
| Nov 18, 2025 | 157.85 | 158.25 | 153.55 | 154.65 | 154.65 | -2.31% | 1,869 |
| Nov 17, 2025 | 162.45 | 162.45 | 158.30 | 158.30 | 158.30 | -2.43% | 565 |
| Nov 14, 2025 | 163.85 | 163.85 | 159.00 | 162.25 | 162.25 | -0.64% | 1,717 |
| Nov 13, 2025 | 165.65 | 166.00 | 162.85 | 163.30 | 163.30 | -1.45% | 816 |
| Nov 12, 2025 | 162.75 | 165.80 | 162.75 | 165.70 | 165.70 | 1.84% | 1,704 |
| Nov 11, 2025 | 158.70 | 163.20 | 158.60 | 162.70 | 162.70 | 2.75% | 616 |
| Nov 10, 2025 | 160.80 | 160.85 | 156.35 | 158.35 | 158.35 | -0.57% | 907 |
| Nov 7, 2025 | 160.20 | 160.85 | 157.15 | 159.25 | 159.25 | -0.09% | 1,171 |
| Nov 6, 2025 | 161.00 | 164.35 | 158.80 | 159.40 | 159.40 | -0.72% | 1,373 |
| Nov 5, 2025 | 157.50 | 161.35 | 154.00 | 160.55 | 160.55 | 2.10% | 916 |
| Nov 4, 2025 | 161.45 | 161.45 | 157.05 | 157.25 | 157.25 | -3.41% | 2,629 |
| Nov 3, 2025 | 164.90 | 165.35 | 161.50 | 162.80 | 162.80 | -1.03% | 1,721 |
| Oct 31, 2025 | 167.80 | 169.10 | 163.50 | 164.50 | 164.50 | -1.91% | 3,743 |
| Oct 30, 2025 | 167.50 | 169.60 | 165.00 | 167.70 | 167.70 | 0.36% | 2,605 |
| Oct 29, 2025 | 185.85 | 186.45 | 165.00 | 167.10 | 167.10 | -9.21% | 7,343 |
| Oct 28, 2025 | 186.55 | 187.00 | 184.05 | 184.05 | 184.05 | -1.52% | 665 |
| Oct 27, 2025 | 188.95 | 189.00 | 185.50 | 186.90 | 186.90 | -0.53% | 958 |