adidas AG (FRA:ADS1)
Germany · Delayed Price · Currency is EUR 89.50
-1.00 (-1.10%)
At close: Jul 17, 2026
FRA:ADS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 24 |
| May 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.92% | - |
| May 28, 2026 | 82.00 | 85.50 | 82.00 | 85.50 | 85.50 | 9.62% | 1 |
| May 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| May 26, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| May 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 4.03% | - |
| May 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| May 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| May 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| May 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| May 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| May 15, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| May 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| May 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| May 12, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | -2.72% | 123 |
| May 11, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 2.07% | 68 |