adidas AG (FRA:ADS)
Germany flag Germany · Delayed Price · Currency is EUR
190.30
+1.10 (0.58%)
Oct 23, 2025, 5:29 PM CET

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025188.80191.30188.25189.85189.850.34%599,514
Oct 22, 2025188.15193.80185.80189.20189.20-2.85%1,142,868
Oct 21, 2025194.60196.40192.90194.75194.75-0.08%320,061
Oct 20, 2025193.00195.45192.05194.90194.901.83%388,822
Oct 17, 2025190.50192.45188.85191.40191.40-0.65%418,915
Oct 16, 2025190.15192.65188.90192.65192.651.77%434,472
Oct 15, 2025190.55191.20186.80189.30189.301.23%475,938
Oct 14, 2025187.75188.75185.90187.00187.00-0.93%276,891
Oct 13, 2025189.00190.60187.70188.75188.750.67%315,345
Oct 10, 2025192.80193.20187.20187.50187.50-2.04%465,854
Oct 9, 2025195.30195.95191.40191.40191.40-0.93%432,918
Oct 8, 2025186.35194.15186.10193.20193.203.32%703,619
Oct 7, 2025188.60189.80186.70187.00187.00-0.24%316,710
Oct 6, 2025187.70187.85184.75187.45187.45-0.08%275,904
Oct 3, 2025187.00188.10186.35187.60187.600.72%314,756
Oct 2, 2025188.60189.40186.05186.25186.25-0.16%453,068
Oct 1, 2025178.90187.05178.00186.55186.553.99%580,278
Sep 30, 2025181.65186.15179.40179.40179.40-0.94%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