adidas AG (LON:0OLD)
London flag London · Delayed Price · Currency is GBP · Price in EUR
189.85
-1.60 (-0.84%)
At close: Oct 23, 2025

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025189.98191.25186.15188.24188.24-0.85%69,868
Oct 23, 2025189.30191.25188.35189.85189.85-0.84%646,905
Oct 22, 2025188.55193.95186.00191.45191.45-1.47%570,571
Oct 21, 2025194.45196.35192.90194.31194.31-0.31%52,155
Oct 20, 2025193.13195.45192.10194.93194.932.24%124,375
Oct 17, 2025190.38192.35188.90190.65190.65-0.21%25,275
Oct 16, 2025190.10192.65189.05191.05191.051.08%267,474
Oct 15, 2025190.53191.10186.80189.01189.010.86%390,829
Oct 14, 2025187.70188.75185.90187.39187.39-0.65%59,441
Oct 13, 2025189.25190.60187.70188.61188.61-1.55%43,471
Oct 10, 2025192.75193.25187.50191.57191.57-0.52%47,253
Oct 9, 2025195.10195.85191.40192.58192.58-0.22%164,825
Oct 8, 2025186.43194.10186.20193.00193.002.73%83,795
Oct 7, 2025188.73189.70186.85187.87187.870.29%321,763
Oct 6, 2025187.78187.90184.70187.33187.330.01%282,641
Oct 3, 2025187.23188.05186.35187.31187.310.42%70,951
Oct 2, 2025188.30189.40186.10186.53186.531.23%76,388
Oct 1, 2025178.43187.05178.00184.26184.261.33%152,707
Sep 30, 2025182.18186.20179.40181.83181.830.50%112,914
Sep 29, 2025181.23181.80180.05180.93180.930.26%31,053
Sep 26, 2025181.45182.30178.55180.45180.45-1.30%168,126
Sep 25, 2025186.08188.20176.80182.83182.83-0.85%266,079
Sep 24, 2025183.13185.40182.00184.39184.39-0.04%174,349
Sep 23, 2025179.75186.30179.50184.47184.473.38%177,825
Sep 22, 2025179.15180.00177.00178.45178.45-1.16%45,281
Sep 19, 2025181.48181.90179.31180.54180.540.07%242,175
Sep 18, 2025178.95181.30178.85180.41180.412.36%107,421
Sep 17, 2025176.98178.80173.55176.25176.25-0.50%331,389
Sep 16, 2025178.05179.40174.95177.14177.14-0.64%95,635
Sep 15, 2025178.40179.50176.90178.28178.280.14%283,218
Sep 12, 2025178.30179.05176.50178.04178.04-0.56%292,148
Sep 11, 2025178.48180.40177.15179.05179.050.34%108,320
Sep 10, 2025178.00179.65177.20178.44178.44-1.00%64,926
Sep 9, 2025180.80182.35178.10180.25180.25-0.99%46,168
Sep 8, 2025176.20182.75175.75182.05182.053.80%122,908
Sep 5, 2025173.93176.65171.85175.38175.381.91%284,569
Sep 4, 2025171.85173.50170.80172.10172.102.14%47,624
Sep 3, 2025167.78172.00167.78168.50168.501.57%394,868
Sep 2, 2025165.90166.30163.50165.90165.90-0.33%112,542
Sep 1, 2025166.95167.80165.80166.45166.45-0.47%216,438
Aug 29, 2025169.13169.75166.35167.24167.24-1.18%117,663
Aug 28, 2025168.58170.30168.00169.24169.240.09%101,030
Aug 27, 2025167.60170.20167.00169.08169.080.23%656,139
Aug 26, 2025168.40169.45167.20168.70168.70-0.60%80,211
Aug 25, 2025171.70173.70168.95169.71169.71-0.93%34,378
Aug 22, 2025168.05172.10168.00171.30171.301.25%99,945
Aug 21, 2025169.43169.55168.50169.19169.19-0.44%83,056
Aug 20, 2025168.75170.40168.15169.94169.940.68%213,207
Aug 19, 2025167.05170.10167.00168.79168.791.20%60,608
Aug 18, 2025166.80167.10165.90166.80166.80-0.16%150,325