adidas AG (FRA:ADS1)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 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 | - | 1 |
| Oct 16, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | 1 |
| Oct 15, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | 1 |
| Oct 14, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | 1 |
| Oct 13, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.58% | 1 |
| 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 | - | 40 |
| 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% | 40 |
| Sep 22, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | 40 |
| Sep 19, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | -0.55% | 40 |
| Sep 18, 2025 | 89.00 | 91.50 | 89.00 | 91.50 | 91.50 | 1.67% | 88 |
| Sep 17, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 3.45% | 3 |
| Sep 16, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 61 |
| Sep 15, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | 61 |
| Sep 12, 2025 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | -0.55% | 61 |
| Sep 11, 2025 | 88.00 | 90.50 | 88.00 | 90.50 | 90.50 | 2.26% | 572 |
| Sep 10, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | 337 |
| Sep 9, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.86% | 337 |
| Sep 8, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.94% | 337 |
| Sep 5, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | 337 |
| Sep 4, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2.40% | 337 |
| Sep 3, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 2.45% | 337 |
| Sep 2, 2025 | 82.00 | 83.00 | 81.50 | 81.50 | 81.50 | -1.21% | 337 |
| Sep 1, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | 300 |
| Aug 29, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 300 |
| Aug 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 300 |
| Aug 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 300 |
| Aug 26, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | 300 |
| Aug 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 300 |
| Aug 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 300 |
| Aug 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 300 |
| Aug 20, 2025 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | - | 300 |
| Aug 19, 2025 | 82.50 | 85.00 | 82.50 | 85.00 | 85.00 | 2.41% | 66 |
| Aug 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 102 |
| Aug 15, 2025 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 1.20% | 102 |
| Aug 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 150 |