adidas AG (FRA:ADS1)
Germany flag Germany · Delayed Price · Currency is EUR
90.00
0.00 (0.00%)
Last updated: Sep 30, 2025, 8:12 AM CET

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202590.0090.0090.0090.0090.000.56%-
Sep 26, 202589.5089.5089.5089.5089.50-2.72%-
Sep 25, 202592.0092.0092.0092.0092.000.55%-
Sep 24, 202591.5091.5091.5091.5091.503.39%-
Sep 23, 202588.5088.5088.5088.5088.50-1.12%-
Sep 22, 202589.5089.5089.5089.5089.50-1.65%-
Sep 19, 202590.0091.0090.0091.0091.00-0.55%40
Sep 18, 202589.0091.5089.0091.5091.501.67%88
Sep 17, 202587.0090.0087.0090.0090.003.45%3
Sep 16, 202588.0088.0087.0087.0087.00-1.14%-
Sep 15, 202588.0088.0088.0088.0088.00-2.22%-
Sep 12, 202588.5090.0088.5090.0090.00-0.55%61
Sep 11, 202588.0090.5088.0090.5090.502.26%572
Sep 10, 202588.5088.5088.5088.5088.50-1.67%-
Sep 9, 202590.0090.0090.0090.0090.002.86%-
Sep 8, 202587.5087.5087.5087.5087.502.94%-
Sep 5, 202585.0085.0085.0085.0085.00-0.58%-
Sep 4, 202585.5085.5085.5085.5085.502.40%-
Sep 3, 202583.5083.5083.5083.5083.502.45%-
Sep 2, 202582.0083.0081.5081.5081.50-1.21%337
Sep 1, 202582.5082.5082.5082.5082.50-0.60%-
Aug 29, 202584.0084.0083.0083.0083.00-1.19%-
Aug 28, 202584.0084.0084.0084.0084.000.60%-
Aug 27, 202583.5083.5083.5083.5083.50--
Aug 26, 202583.5083.5083.5083.5083.50-1.76%-
Aug 25, 202585.0085.0085.0085.0085.002.41%-
Aug 22, 202583.0083.0083.0083.0083.00-1.19%-
Aug 21, 202584.0084.0084.0084.0084.00-1.18%-
Aug 20, 202583.5085.0083.5085.0085.00-300
Aug 19, 202582.5085.0082.5085.0085.002.41%66
Aug 18, 202583.0083.0083.0083.0083.00-1.19%-
Aug 15, 202583.5084.0083.5084.0084.001.20%102
Aug 14, 202583.0083.0083.0083.0083.00-1.19%-
Aug 13, 202583.0084.0083.0084.0084.002.44%150
Aug 12, 202581.5082.0081.5082.0082.00-1.80%-
Aug 11, 202583.5083.5083.5083.5083.501.21%-
Aug 8, 202582.5082.5082.5082.5082.501.85%-
Aug 7, 202581.0081.0081.0081.0081.00-1.22%-
Aug 6, 202583.0083.0082.0082.0082.00-1.80%15
Aug 5, 202583.0084.5083.0083.5083.50-1.76%420
Aug 4, 202583.5085.0083.5085.0085.001.80%23
Aug 1, 202582.5083.5082.5083.5083.50-5.11%445
Jul 31, 202588.0088.0088.0088.0088.001.15%-
Jul 30, 202595.0095.0087.0087.0087.00-10.77%111
Jul 29, 202597.5097.5097.5097.5097.501.04%-
Jul 28, 202596.5096.5096.5096.5096.500.52%-
Jul 25, 202596.0096.0096.0096.0096.00-4.95%-
Jul 24, 2025101.00101.00101.00101.00101.00-0.98%-
Jul 23, 2025102.00102.00102.00102.00102.000.99%-
Jul 22, 2025101.00101.00101.00101.00101.00--