adidas AG (FRA:ADS)
Germany · Delayed Price · Currency is EUR 137.80
-3.75 (-2.65%)
Apr 23, 2026, 8:40 PM CET
FRA:ADS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 141.30 | 141.30 | 136.45 | 138.15 | 138.15 | -2.51% | 1,216 |
| Apr 22, 2026 | 145.30 | 145.30 | 141.30 | 141.70 | 141.70 | -2.11% | 893 |
| Apr 21, 2026 | 144.85 | 146.80 | 143.75 | 144.75 | 144.75 | -0.17% | 998 |
| Apr 20, 2026 | 142.50 | 145.00 | 142.50 | 145.00 | 145.00 | -0.79% | 1,644 |
| Apr 17, 2026 | 141.85 | 147.20 | 141.85 | 146.15 | 146.15 | 2.71% | 1,669 |
| Apr 16, 2026 | 139.50 | 142.30 | 139.50 | 142.30 | 142.30 | 2.08% | 557 |
| Apr 15, 2026 | 138.65 | 140.00 | 136.65 | 139.40 | 139.40 | 0.94% | 3,144 |
| Apr 14, 2026 | 137.40 | 138.10 | 136.60 | 138.10 | 138.10 | 1.47% | 1,811 |
| Apr 13, 2026 | 136.35 | 136.70 | 135.75 | 136.10 | 136.10 | -1.52% | 1,288 |
| Apr 10, 2026 | 137.70 | 139.95 | 137.50 | 138.20 | 138.20 | 0.51% | 819 |
| Apr 9, 2026 | 136.85 | 137.50 | 135.20 | 137.50 | 137.50 | 0.22% | 1,224 |
| Apr 8, 2026 | 138.85 | 139.80 | 137.00 | 137.20 | 137.20 | 5.05% | 1,318 |
| Apr 7, 2026 | 135.70 | 136.05 | 130.60 | 130.60 | 130.60 | -3.62% | 1,258 |
| Apr 2, 2026 | 134.05 | 135.65 | 132.70 | 135.50 | 135.50 | -1.06% | 460 |
| Apr 1, 2026 | 136.70 | 141.60 | 136.45 | 136.95 | 136.95 | -1.19% | 1,020 |
| Mar 31, 2026 | 133.65 | 138.60 | 133.65 | 138.60 | 138.60 | 3.43% | 1,329 |
| Mar 30, 2026 | 131.45 | 134.30 | 131.10 | 134.00 | 134.00 | 2.17% | 1,428 |
| 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 |