adidas AG (FRA:ADS)
Germany · Delayed Price · Currency is EUR 157.65
-1.75 (-1.10%)
At close: Oct 23, 2026
FRA:ADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 158.20 | 158.20 | 156.10 | 157.65 | 157.65 | -1.10% | 615 |
| Oct 22, 2026 | 160.40 | 160.45 | 157.60 | 159.40 | 159.40 | -1.18% | 475 |
| Oct 21, 2026 | 163.35 | 163.35 | 155.95 | 161.30 | 161.30 | -0.83% | 2,076 |
| Oct 20, 2026 | 156.95 | 162.85 | 156.95 | 162.65 | 162.65 | 3.14% | 1,287 |
| Oct 19, 2026 | 157.65 | 158.95 | 156.50 | 157.70 | 157.70 | 0.29% | 69 |
| Oct 16, 2026 | 157.90 | 159.15 | 157.15 | 157.25 | 157.25 | 0.13% | 586 |
| Oct 15, 2026 | 153.60 | 157.05 | 153.60 | 157.05 | 157.05 | 1.82% | 584 |
| Oct 14, 2026 | 152.95 | 154.25 | 152.95 | 154.25 | 154.25 | 0.98% | 10 |
| Oct 13, 2026 | 149.55 | 152.75 | 149.55 | 152.75 | 152.75 | 2.04% | 401 |
| Oct 12, 2026 | 149.80 | 150.05 | 149.20 | 149.70 | 149.70 | -0.23% | 729 |
| Oct 9, 2026 | 146.80 | 150.05 | 146.80 | 150.05 | 150.05 | 2.18% | 214 |
| Oct 8, 2026 | 146.30 | 146.85 | 145.80 | 146.85 | 146.85 | -0.14% | 1,111 |
| Oct 7, 2026 | 144.50 | 147.05 | 144.20 | 147.05 | 147.05 | 1.45% | 489 |
| Oct 6, 2026 | 143.20 | 145.25 | 142.40 | 144.95 | 144.95 | 1.15% | 615 |
| Oct 5, 2026 | 144.05 | 144.40 | 142.00 | 143.30 | 143.30 | -0.24% | 352 |
| Oct 2, 2026 | 140.80 | 144.50 | 140.80 | 143.65 | 143.65 | -0.52% | 224 |
| Oct 1, 2026 | 145.00 | 145.00 | 143.20 | 144.40 | 144.40 | -1.37% | 165 |
| Sep 30, 2026 | 145.70 | 146.50 | 145.70 | 146.40 | 146.40 | 0.27% | 369 |
| Sep 29, 2026 | 148.40 | 148.45 | 145.20 | 146.00 | 146.00 | -1.55% | 387 |
| Sep 28, 2026 | 146.70 | 148.30 | 146.70 | 148.30 | 148.30 | 0.51% | 640 |
| Sep 25, 2026 | 142.50 | 147.55 | 142.50 | 147.55 | 147.55 | 3.69% | 543 |
| Sep 24, 2026 | 144.05 | 144.05 | 142.30 | 142.30 | 142.30 | -1.35% | 88 |
| Sep 23, 2026 | 147.40 | 147.40 | 144.25 | 144.25 | 144.25 | -2.04% | 217 |
| Sep 22, 2026 | 144.05 | 148.20 | 144.05 | 147.25 | 147.25 | 2.79% | 682 |
| Sep 21, 2026 | 142.70 | 143.75 | 140.90 | 143.25 | 143.25 | 0.67% | 661 |
| 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 |