adidas AG (LON:0OLD)
189.85
-1.60 (-0.84%)
At close: Oct 23, 2025
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 189.98 | 191.25 | 186.15 | 188.24 | 188.24 | -0.85% | 69,868 |
| Oct 23, 2025 | 189.30 | 191.25 | 188.35 | 189.85 | 189.85 | -0.84% | 646,905 |
| Oct 22, 2025 | 188.55 | 193.95 | 186.00 | 191.45 | 191.45 | -1.47% | 570,571 |
| Oct 21, 2025 | 194.45 | 196.35 | 192.90 | 194.31 | 194.31 | -0.31% | 52,155 |
| Oct 20, 2025 | 193.13 | 195.45 | 192.10 | 194.93 | 194.93 | 2.24% | 124,375 |
| Oct 17, 2025 | 190.38 | 192.35 | 188.90 | 190.65 | 190.65 | -0.21% | 25,275 |
| Oct 16, 2025 | 190.10 | 192.65 | 189.05 | 191.05 | 191.05 | 1.08% | 267,474 |
| Oct 15, 2025 | 190.53 | 191.10 | 186.80 | 189.01 | 189.01 | 0.86% | 390,829 |
| Oct 14, 2025 | 187.70 | 188.75 | 185.90 | 187.39 | 187.39 | -0.65% | 59,441 |
| Oct 13, 2025 | 189.25 | 190.60 | 187.70 | 188.61 | 188.61 | -1.55% | 43,471 |
| Oct 10, 2025 | 192.75 | 193.25 | 187.50 | 191.57 | 191.57 | -0.52% | 47,253 |
| Oct 9, 2025 | 195.10 | 195.85 | 191.40 | 192.58 | 192.58 | -0.22% | 164,825 |
| Oct 8, 2025 | 186.43 | 194.10 | 186.20 | 193.00 | 193.00 | 2.73% | 83,795 |
| Oct 7, 2025 | 188.73 | 189.70 | 186.85 | 187.87 | 187.87 | 0.29% | 321,763 |
| Oct 6, 2025 | 187.78 | 187.90 | 184.70 | 187.33 | 187.33 | 0.01% | 282,641 |
| Oct 3, 2025 | 187.23 | 188.05 | 186.35 | 187.31 | 187.31 | 0.42% | 70,951 |
| Oct 2, 2025 | 188.30 | 189.40 | 186.10 | 186.53 | 186.53 | 1.23% | 76,388 |
| Oct 1, 2025 | 178.43 | 187.05 | 178.00 | 184.26 | 184.26 | 1.33% | 152,707 |
| Sep 30, 2025 | 182.18 | 186.20 | 179.40 | 181.83 | 181.83 | 0.50% | 112,914 |
| Sep 29, 2025 | 181.23 | 181.80 | 180.05 | 180.93 | 180.93 | 0.26% | 31,053 |
| Sep 26, 2025 | 181.45 | 182.30 | 178.55 | 180.45 | 180.45 | -1.30% | 168,126 |
| Sep 25, 2025 | 186.08 | 188.20 | 176.80 | 182.83 | 182.83 | -0.85% | 266,079 |
| Sep 24, 2025 | 183.13 | 185.40 | 182.00 | 184.39 | 184.39 | -0.04% | 174,349 |
| Sep 23, 2025 | 179.75 | 186.30 | 179.50 | 184.47 | 184.47 | 3.38% | 177,825 |
| Sep 22, 2025 | 179.15 | 180.00 | 177.00 | 178.45 | 178.45 | -1.16% | 45,281 |
| Sep 19, 2025 | 181.48 | 181.90 | 179.31 | 180.54 | 180.54 | 0.07% | 242,175 |
| Sep 18, 2025 | 178.95 | 181.30 | 178.85 | 180.41 | 180.41 | 2.36% | 107,421 |
| Sep 17, 2025 | 176.98 | 178.80 | 173.55 | 176.25 | 176.25 | -0.50% | 331,389 |
| Sep 16, 2025 | 178.05 | 179.40 | 174.95 | 177.14 | 177.14 | -0.64% | 95,635 |
| Sep 15, 2025 | 178.40 | 179.50 | 176.90 | 178.28 | 178.28 | 0.14% | 283,218 |
| Sep 12, 2025 | 178.30 | 179.05 | 176.50 | 178.04 | 178.04 | -0.56% | 292,148 |
| Sep 11, 2025 | 178.48 | 180.40 | 177.15 | 179.05 | 179.05 | 0.34% | 108,320 |
| Sep 10, 2025 | 178.00 | 179.65 | 177.20 | 178.44 | 178.44 | -1.00% | 64,926 |
| Sep 9, 2025 | 180.80 | 182.35 | 178.10 | 180.25 | 180.25 | -0.99% | 46,168 |
| Sep 8, 2025 | 176.20 | 182.75 | 175.75 | 182.05 | 182.05 | 3.80% | 122,908 |
| Sep 5, 2025 | 173.93 | 176.65 | 171.85 | 175.38 | 175.38 | 1.91% | 284,569 |
| Sep 4, 2025 | 171.85 | 173.50 | 170.80 | 172.10 | 172.10 | 2.14% | 47,624 |
| Sep 3, 2025 | 167.78 | 172.00 | 167.78 | 168.50 | 168.50 | 1.57% | 394,868 |
| Sep 2, 2025 | 165.90 | 166.30 | 163.50 | 165.90 | 165.90 | -0.33% | 112,542 |
| Sep 1, 2025 | 166.95 | 167.80 | 165.80 | 166.45 | 166.45 | -0.47% | 216,438 |
| 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 |