adidas AG (FRA:ADS1)
Germany · Delayed Price · Currency is EUR 69.50
-2.50 (-3.47%)
At close: Apr 23, 2026
FRA:ADS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -3.47% | - |
| Apr 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Apr 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Apr 20, 2026 | 70.50 | 73.00 | 70.50 | 73.00 | 73.00 | 4.29% | 86 |
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Apr 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Apr 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 14, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Apr 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Apr 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Apr 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Apr 8, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 3.76% | 7 |
| Apr 7, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Apr 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | 15 |
| Apr 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | - |
| Mar 31, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Mar 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Mar 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Mar 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -5.11% | - |
| Mar 25, 2026 | 66.00 | 68.50 | 66.00 | 68.50 | 68.50 | 4.58% | 200 |
| Mar 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Mar 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -3.68% | 200 |
| Mar 20, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 67 |
| Mar 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.60% | - |
| Mar 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Mar 17, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - | 17 |
| Mar 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Mar 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Mar 12, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | - | - |
| Mar 11, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | -1.43% | 200 |
| Mar 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Mar 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -5.52% | - |
| Mar 6, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | -3.33% | 20 |
| Mar 5, 2026 | 69.50 | 75.00 | 69.50 | 75.00 | 75.00 | 7.14% | 20 |
| Mar 4, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -5.41% | 110 |
| Mar 3, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Mar 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -5.63% | - |
| Feb 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | - |
| Feb 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Feb 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Feb 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Feb 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Feb 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Feb 19, 2026 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 1.94% | 10 |
| Feb 18, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Feb 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Feb 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Feb 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Feb 12, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 0.65% | 92 |
| Feb 11, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |