adidas AG (LON:0OLD)
London · Delayed Price · Currency is GBP · Price in EUR 168.70
-1.02 (-0.60%)
At close: Aug 26, 2025
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 169.13 | 169.75 | 166.35 | 167.24 | 167.24 | -1.18% | 117,663 |
| Aug 28, 2025 | 168.58 | 170.30 | 168.00 | 169.24 | 169.24 | 0.09% | 101,030 |
| Aug 27, 2025 | 167.60 | 170.20 | 167.00 | 169.08 | 169.08 | 0.23% | 656,139 |
| Aug 26, 2025 | 168.40 | 169.45 | 167.20 | 168.70 | 168.70 | -0.60% | 80,211 |
| Aug 25, 2025 | 171.70 | 173.70 | 168.95 | 169.71 | 169.71 | -0.93% | 34,378 |
| Aug 22, 2025 | 168.05 | 172.10 | 168.00 | 171.30 | 171.30 | 1.25% | 99,945 |
| Aug 21, 2025 | 169.43 | 169.55 | 168.50 | 169.19 | 169.19 | -0.44% | 83,056 |
| Aug 20, 2025 | 168.75 | 170.40 | 168.15 | 169.94 | 169.94 | 0.68% | 213,207 |
| Aug 19, 2025 | 167.05 | 170.10 | 167.00 | 168.79 | 168.79 | 1.20% | 60,608 |
| Aug 18, 2025 | 166.80 | 167.10 | 165.90 | 166.80 | 166.80 | -0.16% | 150,325 |
| Aug 15, 2025 | 168.40 | 168.90 | 166.15 | 167.06 | 167.06 | -0.17% | 448,976 |
| Aug 14, 2025 | 168.40 | 168.50 | 166.15 | 167.35 | 167.35 | -0.68% | 58,191 |
| Aug 13, 2025 | 167.83 | 169.30 | 167.40 | 168.50 | 168.50 | 2.03% | 357,192 |
| Aug 12, 2025 | 165.40 | 167.05 | 164.25 | 165.15 | 165.15 | -1.30% | 108,827 |
| Aug 11, 2025 | 168.93 | 169.00 | 164.20 | 167.32 | 167.32 | -0.23% | 64,766 |
| Aug 8, 2025 | 167.10 | 169.15 | 166.50 | 167.70 | 167.70 | 3.87% | 182,477 |
| Aug 7, 2025 | 162.33 | 168.75 | 160.80 | 161.45 | 161.45 | -2.36% | 433,326 |
| Aug 6, 2025 | 166.68 | 167.00 | 162.65 | 165.35 | 165.35 | -0.91% | 286,928 |
| Aug 5, 2025 | 167.53 | 168.50 | 165.30 | 166.86 | 166.86 | -0.55% | 167,641 |
| Aug 4, 2025 | 167.60 | 169.50 | 166.10 | 167.78 | 167.78 | 0.62% | 985,774 |
| Aug 1, 2025 | 164.90 | 170.25 | 164.65 | 166.75 | 166.75 | -2.09% | 806,753 |
| Jul 31, 2025 | 177.05 | 177.50 | 167.25 | 170.30 | 170.30 | -8.62% | 490,530 |
| Jul 30, 2025 | 185.43 | 192.80 | 174.90 | 186.37 | 186.37 | -6.01% | 1,552,886 |
| Jul 29, 2025 | 197.55 | 199.75 | 196.25 | 198.29 | 198.29 | 0.28% | 413,830 |
| Jul 28, 2025 | 202.05 | 202.40 | 195.10 | 197.73 | 197.73 | 0.97% | 63,362 |
| Jul 25, 2025 | 194.65 | 199.30 | 193.25 | 195.84 | 195.84 | -1.67% | 465,141 |
| Jul 24, 2025 | 202.30 | 203.00 | 197.01 | 199.16 | 199.16 | -0.68% | 295,172 |
| Jul 23, 2025 | 202.35 | 203.95 | 198.85 | 200.51 | 200.51 | -1.13% | 701,122 |
| Jul 22, 2025 | 204.50 | 205.60 | 200.40 | 202.81 | 202.81 | -1.45% | 66,900 |
| Jul 21, 2025 | 205.45 | 207.10 | 202.90 | 205.80 | 205.80 | -0.07% | 77,407 |
| Jul 18, 2025 | 206.90 | 208.90 | 204.80 | 205.95 | 205.95 | -0.44% | 900,656 |
| Jul 17, 2025 | 209.90 | 210.20 | 205.50 | 206.87 | 206.87 | -0.63% | 130,215 |
| Jul 16, 2025 | 206.40 | 209.30 | 206.20 | 208.18 | 208.18 | 0.67% | 66,446 |
| Jul 15, 2025 | 207.10 | 208.80 | 206.30 | 206.80 | 206.80 | 0.40% | 46,860 |
| Jul 14, 2025 | 205.35 | 207.90 | 205.00 | 205.97 | 205.97 | -1.34% | 509,146 |
| Jul 11, 2025 | 210.30 | 210.90 | 208.10 | 208.78 | 208.78 | -2.31% | 39,645 |
| Jul 10, 2025 | 213.50 | 215.00 | 211.70 | 213.72 | 213.72 | 0.79% | 89,079 |
| Jul 9, 2025 | 208.85 | 213.40 | 206.80 | 212.03 | 212.03 | 1.45% | 374,120 |
| Jul 8, 2025 | 208.20 | 209.70 | 207.20 | 209.00 | 209.00 | 1.16% | 68,782 |
| Jul 7, 2025 | 206.50 | 210.70 | 205.80 | 206.60 | 206.60 | 0.30% | 65,176 |
| Jul 4, 2025 | 206.10 | 206.60 | 203.70 | 205.98 | 205.98 | -0.64% | 36,714 |
| Jul 3, 2025 | 210.15 | 210.70 | 205.45 | 207.31 | 207.31 | -0.47% | 105,331 |
| Jul 2, 2025 | 208.05 | 212.60 | 205.60 | 208.30 | 208.30 | 1.50% | 276,917 |
| Jul 1, 2025 | 198.45 | 206.20 | 198.15 | 205.22 | 205.22 | 4.04% | 235,185 |
| Jun 30, 2025 | 200.15 | 201.30 | 197.15 | 197.25 | 197.25 | -0.74% | 39,833 |
| Jun 27, 2025 | 195.90 | 200.50 | 195.35 | 198.72 | 198.72 | 0.77% | 316,107 |
| Jun 26, 2025 | 198.08 | 198.50 | 192.20 | 197.20 | 197.20 | -0.86% | 80,985 |
| Jun 25, 2025 | 199.50 | 200.30 | 196.25 | 198.91 | 198.91 | -0.25% | 261,362 |
| Jun 24, 2025 | 201.95 | 202.40 | 194.80 | 199.42 | 199.42 | 2.53% | 250,140 |
| Jun 23, 2025 | 194.48 | 198.05 | 194.00 | 194.50 | 194.50 | -0.32% | 194,646 |