adidas AG (FRA:ADS1)
Germany · Delayed Price · Currency is EUR 80.00
+1.00 (1.27%)
Last updated: Dec 2, 2025, 8:03 AM CET
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Oct 23, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -4.08% | - |
| Oct 22, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | - |
| Oct 21, 2025 | 96.50 | 97.50 | 96.50 | 97.50 | 97.50 | 1.56% | 3 |
| Oct 20, 2025 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | 2.67% | 1 |
| Oct 17, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Oct 16, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Oct 15, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Oct 14, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Oct 13, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.58% | - |
| Oct 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | 1 |
| Oct 9, 2025 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | 4.30% | 145 |
| Oct 8, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Oct 7, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Oct 6, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Oct 3, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Oct 2, 2025 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | 2.79% | - |
| Oct 1, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Sep 30, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Sep 26, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.72% | - |
| Sep 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Sep 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.39% | - |
| Sep 23, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |