adidas AG (FRA:ADS1)
Germany · Delayed Price · Currency is EUR 72.50
+2.00 (2.84%)
Last updated: Sep 22, 2026, 8:15 PM CET
FRA:ADS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.21% | - |
| Aug 27, 2026 | 74.50 | 78.00 | 74.50 | 78.00 | 78.00 | 3.31% | 2 |
| Aug 26, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Aug 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Aug 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Aug 21, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1.96% | 27 |
| Aug 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Aug 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Aug 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Aug 17, 2026 | 78.00 | 78.00 | 75.50 | 75.50 | 75.50 | -4.43% | - |
| Aug 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Aug 13, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Aug 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Aug 11, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| 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% | - |