adidas AG (FRA:ADS1)
Germany · Delayed Price · Currency is EUR 66.50
+1.50 (2.31%)
At close: Mar 27, 2026
FRA:ADS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Mar 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -5.11% | - |
| Mar 25, 2026 | 66.00 | 68.50 | 66.00 | 68.50 | 68.50 | 4.58% | 200 |
| Mar 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Mar 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -3.68% | 200 |
| Mar 20, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 67 |
| Mar 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.60% | - |
| Mar 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Mar 17, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - | 17 |
| Mar 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Mar 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Mar 12, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | - | - |
| Mar 11, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | -1.43% | 200 |
| Mar 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Mar 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -5.52% | - |
| Mar 6, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | -3.33% | 20 |
| Mar 5, 2026 | 69.50 | 75.00 | 69.50 | 75.00 | 75.00 | 7.14% | 20 |
| Mar 4, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -5.41% | 110 |
| Mar 3, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Mar 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -5.63% | - |
| Feb 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | - |
| Feb 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Feb 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Feb 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Feb 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Feb 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Feb 19, 2026 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 1.94% | 10 |
| Feb 18, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Feb 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Feb 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Feb 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Feb 12, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 0.65% | 92 |
| Feb 11, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Feb 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| Feb 9, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | 3.33% | 35 |
| Feb 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Feb 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Feb 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Feb 3, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Feb 2, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 3.36% | 247 |
| Jan 30, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 1.36% | 30 |
| Jan 29, 2026 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | -0.68% | 300 |
| Jan 28, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 1.37% | 298 |
| Jan 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Jan 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Jan 23, 2026 | 74.50 | 75.50 | 72.00 | 72.00 | 72.00 | -6.49% | 399 |
| Jan 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Jan 21, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | 3 |
| Jan 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Jan 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.94% | - |