adidas AG (FRA:ADS)
Germany · Delayed Price · Currency is EUR 142.30
0.00 (0.00%)
At close: Sep 18, 2026
FRA:ADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 142.20 | 142.70 | 141.40 | 142.30 | 142.30 | - | 145 |
| Sep 17, 2026 | 144.60 | 144.60 | 142.30 | 142.30 | 142.30 | -0.87% | 136 |
| Sep 16, 2026 | 141.75 | 144.60 | 141.75 | 143.55 | 143.55 | 1.16% | 918 |
| Sep 15, 2026 | 143.65 | 144.70 | 141.65 | 141.90 | 141.90 | -1.53% | 436 |
| Sep 14, 2026 | 141.30 | 144.10 | 141.30 | 144.10 | 144.10 | 1.30% | 593 |
| Sep 11, 2026 | 142.00 | 142.85 | 141.85 | 142.25 | 142.25 | -0.18% | 859 |
| Sep 10, 2026 | 146.70 | 146.70 | 139.70 | 142.50 | 142.50 | -2.83% | 1,993 |
| Sep 9, 2026 | 147.20 | 147.20 | 145.75 | 146.65 | 146.65 | -0.51% | 1,513 |
| Sep 8, 2026 | 147.95 | 147.95 | 146.15 | 147.40 | 147.40 | -0.57% | 114 |
| Sep 7, 2026 | 148.80 | 148.80 | 147.75 | 148.25 | 148.25 | 0.37% | 271 |
| Sep 4, 2026 | 147.15 | 148.25 | 147.15 | 147.70 | 147.70 | -0.94% | 1,746 |
| Sep 3, 2026 | 149.15 | 149.75 | 147.20 | 149.10 | 149.10 | -0.33% | 567 |
| Sep 2, 2026 | 149.25 | 150.60 | 149.25 | 149.60 | 149.60 | 0.54% | 729 |
| Sep 1, 2026 | 151.20 | 151.20 | 148.00 | 148.80 | 148.80 | -1.88% | 2,646 |
| Aug 31, 2026 | 153.85 | 153.85 | 151.65 | 151.65 | 151.65 | -1.08% | 642 |
| Aug 28, 2026 | 152.50 | 155.20 | 152.50 | 153.30 | 153.30 | 0.46% | 260 |
| Aug 27, 2026 | 150.80 | 153.45 | 150.80 | 152.60 | 152.60 | 0.36% | 130 |
| Aug 26, 2026 | 152.60 | 154.05 | 152.05 | 152.05 | 152.05 | -0.36% | 410 |
| Aug 25, 2026 | 155.10 | 155.40 | 152.60 | 152.60 | 152.60 | -1.64% | 81 |
| Aug 24, 2026 | 154.65 | 156.20 | 154.65 | 155.15 | 155.15 | 0.65% | 5,277 |
| Aug 21, 2026 | 150.95 | 154.70 | 150.95 | 154.15 | 154.15 | 1.82% | 743 |
| Aug 20, 2026 | 156.30 | 156.30 | 149.15 | 151.40 | 151.40 | -3.04% | 3,339 |
| Aug 19, 2026 | 154.00 | 156.40 | 154.00 | 156.15 | 156.15 | 0.81% | 842 |
| Aug 18, 2026 | 151.40 | 154.90 | 151.20 | 154.90 | 154.90 | 1.81% | 1,371 |
| Aug 17, 2026 | 157.85 | 158.05 | 152.00 | 152.15 | 152.15 | -3.52% | 1,536 |
| Aug 14, 2026 | 160.00 | 160.85 | 157.35 | 157.70 | 157.70 | -1.22% | 209 |
| Aug 13, 2026 | 158.90 | 159.65 | 157.40 | 159.65 | 159.65 | 0.50% | 1,465 |
| Aug 12, 2026 | 161.95 | 161.95 | 158.55 | 158.85 | 158.85 | -2.16% | 1,078 |
| Aug 11, 2026 | 167.00 | 167.70 | 161.65 | 162.35 | 162.35 | -2.38% | 699 |
| Aug 10, 2026 | 163.70 | 167.25 | 163.70 | 166.30 | 166.30 | 1.16% | 766 |
| Aug 7, 2026 | 164.00 | 165.45 | 163.50 | 164.40 | 164.40 | -0.33% | 350 |
| Aug 6, 2026 | 162.80 | 164.95 | 162.80 | 164.95 | 164.95 | 1.29% | 952 |
| Aug 5, 2026 | 160.85 | 164.15 | 160.85 | 162.85 | 162.85 | 1.40% | 3,040 |
| Aug 4, 2026 | 162.40 | 163.30 | 159.90 | 160.60 | 160.60 | -2.37% | 2,196 |
| Aug 3, 2026 | 161.20 | 167.40 | 161.20 | 164.50 | 164.50 | 2.81% | 3,096 |
| Jul 31, 2026 | 159.40 | 163.00 | 158.15 | 160.00 | 160.00 | 1.17% | 12,780 |
| Jul 30, 2026 | 168.05 | 168.05 | 147.75 | 158.15 | 158.15 | -12.87% | 22,762 |
| Jul 29, 2026 | 180.95 | 182.00 | 180.00 | 181.50 | 181.50 | 0.39% | 796 |
| Jul 28, 2026 | 179.10 | 181.65 | 179.10 | 180.80 | 180.80 | 0.50% | 827 |
| Jul 27, 2026 | 175.15 | 180.00 | 175.15 | 179.90 | 179.90 | 4.08% | 3,545 |
| Jul 24, 2026 | 170.75 | 173.50 | 167.50 | 172.85 | 172.85 | 1.02% | 1,256 |
| Jul 23, 2026 | 178.00 | 178.15 | 168.60 | 171.10 | 171.10 | -4.47% | 2,545 |
| Jul 22, 2026 | 178.75 | 181.20 | 177.90 | 179.10 | 179.10 | 0.17% | 794 |
| Jul 21, 2026 | 180.85 | 180.85 | 178.35 | 178.80 | 178.80 | -0.89% | 499 |
| Jul 20, 2026 | 180.85 | 182.65 | 180.40 | 180.40 | 180.40 | -0.25% | 590 |
| Jul 17, 2026 | 180.65 | 182.90 | 180.65 | 180.85 | 180.85 | -0.55% | 270 |
| Jul 16, 2026 | 183.60 | 183.60 | 180.75 | 181.85 | 181.85 | -0.95% | 990 |
| Jul 15, 2026 | 179.70 | 183.70 | 179.65 | 183.60 | 183.60 | 2.20% | 953 |
| Jul 14, 2026 | 182.35 | 183.00 | 179.20 | 179.65 | 179.65 | -1.86% | 6,844 |
| Jul 13, 2026 | 180.35 | 183.80 | 180.35 | 183.05 | 183.05 | 1.47% | 280 |