adidas AG (FRA:ADS1)
Germany · Delayed Price · Currency is EUR 83.00
-2.50 (-2.92%)
Last updated: May 29, 2026, 8:11 AM CET
FRA:ADS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 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 |
| May 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.01 | - | - |
| May 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.01 | -0.68% | - |
| May 6, 2026 | 71.00 | 75.00 | 71.00 | 73.50 | 72.50 | 5.00% | 663 |
| May 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.05 | -2.78% | - |
| May 4, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.02 | -1.37% | 1 |
| Apr 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.01 | 3.55% | - |
| Apr 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.54 | 3.68% | - |
| Apr 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.07 | - | - |
| Apr 27, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 67.07 | - | 21 |
| Apr 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.07 | -2.16% | - |
| Apr 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.55 | -3.47% | - |
| Apr 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.02 | 0.70% | - |
| Apr 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.53 | -2.05% | - |
| Apr 20, 2026 | 70.50 | 73.00 | 70.50 | 73.00 | 72.01 | 4.29% | 86 |
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.05 | 1.45% | - |
| Apr 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.06 | 1.47% | - |
| Apr 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.07 | - | - |
| Apr 14, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.07 | 1.49% | - |
| Apr 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.09 | -1.47% | - |
| Apr 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.07 | 0.74% | - |
| Apr 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.58 | -2.17% | - |
| Apr 8, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 68.06 | 3.76% | 7 |
| Apr 7, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.59 | - | - |
| Apr 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.59 | -1.48% | 15 |
| Apr 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.58 | 2.27% | - |
| Mar 31, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.10 | 1.54% | - |
| Mar 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.12 | -2.26% | - |
| Mar 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.59 | 2.31% | - |
| Mar 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.12 | -5.11% | - |
| Mar 25, 2026 | 66.00 | 68.50 | 66.00 | 68.50 | 67.57 | 4.58% | 200 |
| Mar 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.61 | - | - |
| Mar 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.61 | -3.68% | 200 |
| Mar 20, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 67.07 | 1.49% | 67 |
| Mar 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.09 | -3.60% | - |
| Mar 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.55 | 0.72% | - |