adidas AG (FRA:ADS1)
Germany · Delayed Price · Currency is EUR 82.50
+1.00 (1.23%)
Last updated: Jan 12, 2026, 8:12 AM CET
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.16% | - |
| Jan 8, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Jan 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Jan 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Jan 5, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Jan 2, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| Dec 30, 2025 | 83.00 | 85.50 | 83.00 | 85.50 | 85.50 | 0.59% | 7 |
| Dec 29, 2025 | 81.50 | 85.00 | 81.50 | 85.00 | 85.00 | 1.80% | 52 |
| Dec 23, 2025 | 82.50 | 83.50 | 82.00 | 83.50 | 83.50 | -0.60% | 15 |
| Dec 22, 2025 | 81.50 | 84.00 | 81.50 | 84.00 | 84.00 | 2.44% | 12 |
| Dec 19, 2025 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -2.38% | 734 |
| Dec 18, 2025 | 81.50 | 84.00 | 81.50 | 84.00 | 84.00 | 0.60% | 150 |
| Dec 17, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| Dec 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Dec 15, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | 10 |
| Dec 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3.14% | - |
| Dec 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Dec 10, 2025 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | - | 188 |
| Dec 9, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.45% | - |
| Dec 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Dec 5, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Dec 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Dec 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Dec 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Dec 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Nov 26, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Nov 25, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Nov 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Nov 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Nov 20, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -1.32% | 68 |
| Nov 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -4.40% | - |
| Nov 18, 2025 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | -1.24% | 2 |
| Nov 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Nov 14, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -4.17% | - |
| Nov 13, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 3.70% | 44 |
| Nov 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.18% | - |
| Nov 11, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Nov 10, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Nov 7, 2025 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 13 |
| Nov 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Nov 5, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Nov 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Nov 3, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | -2.41% | 125 |
| Oct 31, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Oct 30, 2025 | 82.50 | 83.50 | 82.50 | 83.00 | 83.00 | -10.27% | 2 |
| Oct 29, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Oct 28, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Oct 27, 2025 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | -1.59% | 6 |