adidas AG (FRA:ADS)
Germany · Delayed Price · Currency is EUR 131.15
-4.55 (-3.35%)
At close: Mar 27, 2026
FRA:ADS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 133.95 | 133.95 | 131.15 | 131.15 | 131.15 | -3.35% | 1,522 |
| Mar 26, 2026 | 132.20 | 135.70 | 131.85 | 135.70 | 135.70 | 1.80% | 987 |
| Mar 25, 2026 | 134.00 | 135.20 | 132.15 | 133.30 | 133.30 | -0.11% | 1,164 |
| Mar 24, 2026 | 133.10 | 133.95 | 131.80 | 133.45 | 133.45 | -0.48% | 910 |
| Mar 23, 2026 | 131.10 | 137.30 | 130.05 | 134.10 | 134.10 | 1.28% | 2,409 |
| Mar 20, 2026 | 134.20 | 135.55 | 132.40 | 132.40 | 132.40 | -1.63% | 1,085 |
| Mar 19, 2026 | 136.15 | 136.60 | 131.45 | 134.60 | 134.60 | -1.46% | 3,503 |
| Mar 18, 2026 | 141.20 | 141.70 | 136.60 | 136.60 | 136.60 | -2.01% | 4,751 |
| Mar 17, 2026 | 140.65 | 141.30 | 139.35 | 139.40 | 139.40 | -1.03% | 1,987 |
| Mar 16, 2026 | 139.35 | 140.90 | 136.75 | 140.85 | 140.85 | 0.90% | 2,979 |
| Mar 13, 2026 | 140.50 | 140.50 | 137.50 | 139.60 | 139.60 | -1.24% | 1,718 |
| Mar 12, 2026 | 139.35 | 141.40 | 137.85 | 141.35 | 141.35 | 0.96% | 1,980 |
| Mar 11, 2026 | 141.40 | 141.40 | 139.25 | 140.00 | 140.00 | -0.88% | 1,040 |
| Mar 10, 2026 | 141.75 | 142.35 | 137.95 | 141.25 | 141.25 | -0.46% | 4,984 |
| Mar 9, 2026 | 138.25 | 141.90 | 136.30 | 141.90 | 141.90 | -0.60% | 4,962 |
| Mar 6, 2026 | 146.85 | 147.50 | 142.00 | 142.75 | 142.75 | -1.65% | 1,670 |
| Mar 5, 2026 | 141.60 | 148.95 | 140.00 | 145.15 | 145.15 | 2.62% | 4,871 |
| Mar 4, 2026 | 142.15 | 144.95 | 135.00 | 141.45 | 141.45 | -5.19% | 9,605 |
| Mar 3, 2026 | 149.85 | 150.00 | 145.70 | 149.20 | 149.20 | -1.84% | 4,508 |
| Mar 2, 2026 | 153.30 | 154.50 | 151.35 | 152.00 | 152.00 | -4.04% | 3,082 |
| Feb 27, 2026 | 162.05 | 163.20 | 158.10 | 158.40 | 158.40 | -2.19% | 976 |
| Feb 26, 2026 | 157.90 | 162.50 | 157.90 | 161.95 | 161.95 | 2.63% | 340 |
| Feb 25, 2026 | 160.10 | 161.75 | 157.80 | 157.80 | 157.80 | -1.93% | 545 |
| Feb 24, 2026 | 158.60 | 162.00 | 158.60 | 160.90 | 160.90 | 1.35% | 1,458 |
| Feb 23, 2026 | 157.75 | 160.65 | 157.15 | 158.75 | 158.75 | 0.22% | 6,877 |
| Feb 20, 2026 | 155.55 | 160.20 | 155.55 | 158.40 | 158.40 | 1.60% | 2,102 |
| Feb 19, 2026 | 156.15 | 158.00 | 155.80 | 155.90 | 155.90 | -0.86% | 2,748 |
| Feb 18, 2026 | 156.50 | 157.35 | 155.50 | 157.25 | 157.25 | 0.38% | 283 |
| Feb 17, 2026 | 153.80 | 156.65 | 153.80 | 156.65 | 156.65 | 1.23% | 1,719 |
| Feb 16, 2026 | 154.85 | 155.00 | 154.65 | 154.75 | 154.75 | -0.16% | 361 |
| Feb 13, 2026 | 153.75 | 155.00 | 153.55 | 155.00 | 155.00 | 0.55% | 583 |
| Feb 12, 2026 | 154.70 | 154.80 | 153.35 | 154.15 | 154.15 | -0.36% | 1,004 |
| Feb 11, 2026 | 156.70 | 157.05 | 153.95 | 154.70 | 154.70 | -0.80% | 1,228 |
| Feb 10, 2026 | 154.10 | 157.10 | 154.10 | 155.95 | 155.95 | 1.36% | 494 |
| Feb 9, 2026 | 153.20 | 154.25 | 153.05 | 153.85 | 153.85 | 0.85% | 2,291 |
| Feb 6, 2026 | 151.65 | 153.05 | 149.90 | 152.55 | 152.55 | 0.43% | 1,935 |
| Feb 5, 2026 | 151.65 | 152.85 | 150.25 | 151.90 | 151.90 | 0.03% | 2,911 |
| Feb 4, 2026 | 149.45 | 153.15 | 149.45 | 151.85 | 151.85 | 2.12% | 1,930 |
| Feb 3, 2026 | 151.40 | 152.10 | 147.60 | 148.70 | 148.70 | -1.56% | 2,438 |
| Feb 2, 2026 | 149.00 | 152.95 | 149.00 | 151.05 | 151.05 | 0.67% | 5,438 |
| Jan 30, 2026 | 151.90 | 153.10 | 148.75 | 150.05 | 150.05 | -0.33% | 6,358 |
| Jan 29, 2026 | 145.00 | 150.55 | 143.50 | 150.55 | 150.55 | 3.86% | 5,545 |
| Jan 28, 2026 | 146.45 | 146.85 | 144.30 | 144.95 | 144.95 | -1.33% | 3,001 |
| Jan 27, 2026 | 148.65 | 149.00 | 146.00 | 146.90 | 146.90 | 0.03% | 511 |
| Jan 26, 2026 | 144.35 | 147.20 | 144.20 | 146.85 | 146.85 | 2.12% | 2,296 |
| Jan 23, 2026 | 151.30 | 151.30 | 142.70 | 143.80 | 143.80 | -5.83% | 4,301 |
| Jan 22, 2026 | 156.55 | 156.70 | 151.45 | 152.70 | 152.70 | -1.86% | 5,504 |
| Jan 21, 2026 | 151.95 | 155.95 | 151.95 | 155.60 | 155.60 | 1.43% | 3,623 |
| Jan 20, 2026 | 150.90 | 153.45 | 150.90 | 153.40 | 153.40 | 0.69% | 371 |
| Jan 19, 2026 | 155.95 | 155.95 | 151.75 | 152.35 | 152.35 | -5.14% | 9,389 |