adidas AG (FRA:ADS1)
Germany · Delayed Price · Currency is EUR 83.00
-1.00 (-1.19%)
At close: Aug 29, 2025
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | - | -1.19% | 300 |
| Aug 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | 0.60% | 300 |
| Aug 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | - | 300 |
| Aug 26, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | -1.76% | - |
| Aug 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | - | 2.41% | - |
| Aug 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | -1.19% | 300 |
| Aug 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | -1.18% | 300 |
| Aug 20, 2025 | 83.50 | 85.00 | 83.50 | 85.00 | - | - | 300 |
| Aug 19, 2025 | 82.50 | 85.00 | 82.50 | 85.00 | - | 2.41% | 66 |
| Aug 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | -1.19% | 102 |
| Aug 15, 2025 | 83.50 | 84.00 | 83.50 | 84.00 | - | 1.20% | 102 |
| Aug 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | -1.19% | 150 |
| Aug 13, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | - | 2.44% | 150 |
| Aug 12, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | - | -1.80% | - |
| Aug 11, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1.21% | 15 |
| Aug 8, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1.85% | 15 |
| Aug 7, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | -1.22% | 15 |
| Aug 6, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | - | -1.80% | 15 |
| Aug 5, 2025 | 83.00 | 84.50 | 83.00 | 83.50 | - | -1.76% | 420 |
| Aug 4, 2025 | 83.50 | 85.00 | 83.50 | 85.00 | - | 1.80% | 23 |
| Aug 1, 2025 | 82.50 | 83.50 | 82.50 | 83.50 | - | -5.11% | 445 |
| Jul 31, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1.15% | - |
| Jul 30, 2025 | 95.00 | 95.00 | 87.00 | 87.00 | - | -10.77% | 111 |
| Jul 29, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | 1.04% | 20 |
| Jul 28, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 0.52% | 20 |
| Jul 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -4.95% | 20 |
| Jul 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | -0.98% | - |
| Jul 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | 0.99% | - |
| Jul 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | 20 |
| Jul 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | -1.94% | 20 |
| Jul 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | -0.96% | 20 |
| Jul 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1.96% | 20 |
| Jul 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -0.97% | 20 |
| Jul 15, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 0.98% | 20 |
| Jul 14, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -1.92% | 20 |
| Jul 11, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | -0.95% | 20 |
| Jul 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1.94% | 20 |
| Jul 9, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | - | - |
| Jul 8, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 0.98% | - |
| Jul 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | - | 20 |
| Jul 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -1.92% | 20 |
| Jul 3, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | - | 1.96% | 20 |
| Jul 2, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -0.97% | - |
| Jul 1, 2025 | 99.00 | 103.00 | 99.00 | 103.00 | - | 3.52% | 183 |
| Jun 30, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | - | 2.05% | 50 |
| Jun 27, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | -0.51% | 50 |
| Jun 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | -2.00% | - |
| Jun 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | 0.50% | 50 |
| Jun 24, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | - | 3.65% | 7 |
| Jun 23, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -0.52% | - |