adidas AG (LON:0OLD)
London · Delayed Price · Currency is GBP · Price in EUR 166.75
-3.55 (-2.09%)
At close: Aug 1, 2025
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 194.68 | 196.45 | 194.15 | 195.13 | 195.13 | 0.12% | 60,920 |
| Jun 19, 2025 | 195.20 | 195.60 | 193.15 | 194.90 | 194.90 | -1.27% | 421,448 |
| Jun 18, 2025 | 197.10 | 198.95 | 196.40 | 197.42 | 197.42 | -0.05% | 34,035 |
| Jun 17, 2025 | 199.30 | 200.70 | 196.90 | 197.51 | 197.51 | -1.44% | 59,727 |
| Jun 16, 2025 | 200.10 | 201.70 | 199.20 | 200.40 | 200.40 | 0.23% | 732,124 |
| Jun 13, 2025 | 200.65 | 202.60 | 198.90 | 199.95 | 199.95 | -3.59% | 245,040 |
| Jun 12, 2025 | 207.95 | 209.20 | 205.00 | 207.40 | 207.40 | -2.17% | 138,841 |
| Jun 11, 2025 | 212.30 | 213.60 | 209.80 | 211.99 | 211.99 | -0.40% | 437,768 |
| Jun 10, 2025 | 213.05 | 215.00 | 211.70 | 212.84 | 212.84 | -0.41% | 21,585 |
| Jun 9, 2025 | 211.10 | 215.80 | 210.70 | 213.71 | 213.71 | 1.09% | 145,932 |
| Jun 6, 2025 | 211.00 | 212.10 | 208.30 | 211.40 | 211.40 | -0.14% | 21,901 |
| Jun 5, 2025 | 214.60 | 215.45 | 210.90 | 211.70 | 211.70 | -1.44% | 80,840 |
| Jun 4, 2025 | 217.80 | 218.50 | 213.20 | 214.80 | 214.80 | -0.81% | 321,898 |
| Jun 3, 2025 | 218.80 | 219.50 | 212.90 | 216.56 | 216.56 | 0.25% | 609,789 |
| Jun 2, 2025 | 215.95 | 218.10 | 213.90 | 216.02 | 216.02 | -1.98% | 49,272 |
| May 30, 2025 | 219.15 | 221.90 | 218.60 | 220.39 | 220.39 | 0.22% | 33,848 |
| May 29, 2025 | 226.50 | 227.70 | 219.50 | 219.90 | 219.90 | -0.18% | 235,801 |
| May 28, 2025 | 219.80 | 220.90 | 218.50 | 220.30 | 220.30 | -0.09% | 115,838 |
| May 27, 2025 | 218.05 | 220.80 | 216.70 | 220.50 | 220.50 | 1.12% | 1,086,490 |
| May 26, 2025 | 218.00 | 218.70 | 216.10 | 218.07 | 218.07 | 2.43% | 13,107 |