adidas AG (FRA:ADS)
Germany flag Germany · Delayed Price · Currency is EUR
181.45
+1.25 (0.69%)
Oct 1, 2025, 8:04 AM CET

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025181.20185.00180.00180.20179.40-0.50%625,997
Sep 29, 2025181.00181.90180.05181.10181.100.44%287,170
Sep 26, 2025181.35182.30178.60180.30180.30-411,102
Sep 25, 2025185.90188.20176.75180.30180.30-2.41%957,014
Sep 24, 2025183.20185.50182.05184.75184.75-0.27%420,431
Sep 23, 2025179.95186.45179.75185.25185.253.52%647,393
Sep 22, 2025179.10180.00177.00178.95178.95-0.22%309,613
Sep 19, 2025181.15181.95179.35179.35179.35-1.08%1,354,237
Sep 18, 2025179.00181.30178.90181.30181.301.40%510,242
Sep 17, 2025177.10178.80173.55178.80178.801.74%445,847
Sep 16, 2025177.85179.45174.75175.75175.75-1.43%460,920
Sep 15, 2025178.20179.50176.90178.30178.300.73%296,143
Sep 12, 2025178.25179.10176.50177.00177.00-1.01%333,770
Sep 11, 2025178.45180.40177.20178.80178.800.25%413,181
Sep 10, 2025177.95179.65177.15178.35178.350.14%304,197
Sep 9, 2025181.00182.45178.10178.10178.10-2.17%433,004
Sep 8, 2025175.85182.75175.55182.05182.053.61%784,900
Sep 5, 2025173.65176.65172.90175.70175.701.47%815,794
Sep 4, 2025172.05173.45170.85173.15173.150.67%622,838
Sep 3, 2025168.05172.00167.75172.00172.004.81%911,893
Sep 2, 2025165.60166.40163.50164.10164.10-1.14%555,810
Sep 1, 2025166.80167.85165.85166.00166.00-0.21%244,425
Aug 29, 2025169.20169.70166.35166.35166.35-1.97%413,156
Aug 28, 2025168.65170.40167.95169.70169.700.62%405,426
Aug 27, 2025167.70170.25167.05168.65168.650.57%395,627
Aug 26, 2025168.50169.50167.20167.70167.70-0.74%577,546
Aug 25, 2025172.00173.85168.90168.95168.95-1.46%606,903
Aug 22, 2025168.10172.10168.00171.45171.451.66%347,924
Aug 21, 2025169.40169.70168.50168.65168.65-0.91%395,367
Aug 20, 2025169.00170.45168.15170.20170.200.53%342,406
Aug 19, 2025167.00170.10167.00169.30169.301.44%453,227
Aug 18, 2025166.90167.05165.95166.90166.900.42%383,738
Aug 15, 2025168.55168.85166.10166.20166.20-0.98%399,878
Aug 14, 2025168.45168.80166.15167.85167.85-0.09%352,855
Aug 13, 2025167.85169.40167.45168.00168.000.84%573,452
Aug 12, 2025165.30167.10164.20166.60166.601.46%394,626
Aug 11, 2025169.00169.10164.20164.20164.20-1.97%406,123
Aug 8, 2025167.10169.15166.45167.50167.500.57%519,448
Aug 7, 2025162.30168.80160.75166.55166.552.24%923,290
Aug 6, 2025167.00167.00162.65162.90162.90-2.02%825,239
Aug 5, 2025167.40168.45165.35166.25166.25-0.33%664,365
Aug 4, 2025167.35169.45166.20166.80166.80-0.27%727,063
Aug 1, 2025164.80170.35164.70167.25167.25-0.48%1,235,938
Jul 31, 2025177.00177.40167.25168.05168.05-3.92%1,776,857
Jul 30, 2025185.00189.40174.90174.90174.90-11.53%3,145,116
Jul 29, 2025198.00199.70196.25197.70197.700.56%533,747
Jul 28, 2025202.40202.40195.10196.60196.60-1.18%380,096
Jul 25, 2025194.95199.35193.20198.95198.950.23%570,352
Jul 24, 2025202.70202.70197.15198.50198.50-0.73%641,542
Jul 23, 2025202.50204.10198.75199.95199.95-1.50%1,019,039