adidas AG (FRA:ADS1)
Germany · Delayed Price · Currency is EUR 86.00
-2.00 (-2.27%)
Last updated: Nov 6, 2026, 5:46 PM CET
FRA:ADS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | -2.27% | 101 |
| Nov 5, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | - |
| Nov 4, 2026 | 83.00 | 87.50 | 83.00 | 87.00 | 87.00 | 4.82% | - |
| Nov 3, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -2.92% | - |
| Nov 2, 2026 | 83.00 | 85.50 | 83.00 | 85.50 | 85.50 | 3.64% | - |
| Oct 30, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 29, 2026 | 79.00 | 85.00 | 79.00 | 82.50 | 82.50 | 6.45% | 101 |
| Oct 28, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Oct 27, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Oct 26, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Oct 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Oct 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Oct 21, 2026 | 80.50 | 80.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Oct 20, 2026 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | - | - |
| Oct 19, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 35 |
| Oct 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Oct 15, 2026 | 75.50 | 78.00 | 75.50 | 78.00 | 78.00 | -0.64% | - |
| Oct 14, 2026 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 4.67% | 99 |
| Oct 13, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 1.35% | 235 |
| Oct 12, 2026 | 74.00 | 74.00 | 73.50 | 74.00 | 74.00 | -0.67% | 111 |
| Oct 9, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.47% | 136 |
| Oct 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Oct 7, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | 2.11% | - |
| Oct 6, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - | - |
| Oct 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Oct 2, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | - | 50 |
| Oct 1, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Sep 30, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - | 25 |
| Sep 29, 2026 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -1.38% | 100 |
| Sep 28, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 25, 2026 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | 3.57% | - |
| Sep 24, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 23, 2026 | 73.00 | 73.00 | 70.50 | 70.50 | 70.50 | -2.76% | - |
| Sep 22, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | 2.84% | - |
| Sep 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Sep 18, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| Sep 17, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Sep 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Sep 15, 2026 | 71.00 | 71.00 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Sep 14, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | - | - |
| Sep 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.76% | - |
| Sep 10, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Sep 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Sep 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Sep 3, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Sep 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Sep 1, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Aug 31, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.99% | 10 |