adidas AG (FRA:ADS1)
Germany flag Germany · Delayed Price · Currency is EUR
98.00
+0.50 (0.51%)
Last updated: Oct 22, 2025, 8:12 AM CET

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202598.0098.0098.0098.00-0.51%-
Oct 21, 202596.5097.5096.5097.5097.501.56%3
Oct 20, 202595.5096.0095.5096.0096.002.67%1
Oct 17, 202593.5093.5093.5093.5093.50-1
Oct 16, 202593.5093.5093.5093.5093.50-1
Oct 15, 202593.5093.5093.5093.5093.50-1
Oct 14, 202593.5093.5093.5093.5093.50-1
Oct 13, 202593.5093.5093.5093.5093.50-1.58%1
Oct 10, 202595.0095.0095.0095.0095.00-2.06%1
Oct 9, 202596.0098.0096.0097.0097.004.30%145
Oct 8, 202593.0093.0093.0093.0093.00-40
Oct 7, 202593.0093.0093.0093.0093.00-0.53%-
Oct 6, 202593.5093.5093.5093.5093.500.54%-
Oct 3, 202593.0093.0093.0093.0093.001.09%-
Oct 2, 202592.5092.5092.0092.0092.002.79%-
Oct 1, 202589.5089.5089.5089.5089.50-0.56%-
Sep 30, 202590.0090.0090.0090.0090.00--
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%40
Sep 22, 202589.5089.5089.5089.5089.50-1.65%40
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%61
Sep 15, 202588.0088.0088.0088.0088.00-2.22%61
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%337
Sep 9, 202590.0090.0090.0090.0090.002.86%337
Sep 8, 202587.5087.5087.5087.5087.502.94%337
Sep 5, 202585.0085.0085.0085.0085.00-0.58%337
Sep 4, 202585.5085.5085.5085.5085.502.40%337
Sep 3, 202583.5083.5083.5083.5083.502.45%337
Sep 2, 202582.0083.0081.5081.5081.50-1.21%337
Sep 1, 202582.5082.5082.5082.5082.50-0.60%300
Aug 29, 202584.0084.0083.0083.0083.00-1.19%300
Aug 28, 202584.0084.0084.0084.0084.000.60%300
Aug 27, 202583.5083.5083.5083.5083.50-300
Aug 26, 202583.5083.5083.5083.5083.50-1.76%300
Aug 25, 202585.0085.0085.0085.0085.002.41%300
Aug 22, 202583.0083.0083.0083.0083.00-1.19%300
Aug 21, 202584.0084.0084.0084.0084.00-1.18%300
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%102
Aug 15, 202583.5084.0083.5084.0084.001.20%102
Aug 14, 202583.0083.0083.0083.0083.00-1.19%150