adidas AG (FRA:ADS1)
Germany · Delayed Price · Currency is EUR 81.00
-0.50 (-0.61%)
At close: Aug 10, 2026
FRA:ADS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Aug 7, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Aug 6, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Aug 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Aug 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Aug 3, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Jul 31, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 4.52% | 400 |
| Jul 30, 2026 | 82.00 | 82.00 | 77.50 | 77.50 | 77.50 | -12.92% | 50 |
| Jul 29, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Jul 28, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 50 |
| Jul 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4.19% | - |
| Jul 24, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -5.11% | - |
| Jul 23, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Jul 22, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Jul 21, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jul 20, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jul 17, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Jul 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Jul 15, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Jul 14, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Jul 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Jul 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Jul 9, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -3.24% | - |
| Jul 8, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Jul 7, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 6, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Jul 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Jul 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.86% | - |
| Jul 1, 2026 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | -2.78% | 70 |
| Jun 30, 2026 | 87.50 | 90.00 | 87.50 | 90.00 | 90.00 | - | 450 |
| Jun 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.86% | - |
| Jun 26, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Jun 25, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 4.73% | 50 |
| Jun 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Jun 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Jun 22, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Jun 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | - |
| Jun 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Jun 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Jun 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.25% | - |
| Jun 15, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | 2.89% | 39 |
| Jun 12, 2026 | 88.50 | 88.50 | 86.50 | 86.50 | 86.50 | 1.76% | 174 |
| Jun 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Jun 10, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Jun 9, 2026 | 81.50 | 84.50 | 81.50 | 84.50 | 84.50 | 7.64% | 15 |
| Jun 8, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | 220 |
| Jun 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Jun 4, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | 45 |
| Jun 3, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 45 |
| Jun 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |