Skip to main content
logo
adidas AG (LON:0OLD)
London flag London · Delayed Price · Currency is GBP · Price in EUR
168.98
+1.44 (0.86%)
At close: Dec 30, 2025

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025167.70169.75167.50168.98168.980.86%21,733
Dec 29, 2025165.23168.90165.20167.55167.551.72%77,992
Dec 23, 2025166.15166.60163.75164.72164.72-0.83%124,822
Dec 22, 2025165.85168.25165.65166.10166.10-65,382
Dec 19, 2025164.23167.40163.80166.10166.100.30%210,366
Dec 18, 2025164.23167.75163.35165.61165.61-0.11%60,044
Dec 17, 2025168.93169.15165.00165.80165.80-1.63%266,439
Dec 16, 2025167.55169.65166.05168.55168.551.38%160,567
Dec 15, 2025167.58169.15165.25166.25166.25-1.21%102,494
Dec 12, 2025165.40169.30165.00168.29168.293.14%537,038
Dec 11, 2025162.00165.10161.85163.17163.171.10%77,190
Dec 10, 2025158.93161.65157.70161.40161.401.28%201,450
Dec 9, 2025160.38160.75157.65159.35159.35-3.02%164,635
Dec 8, 2025163.60165.50160.23164.31164.310.51%271,091
Dec 5, 2025162.20166.65162.00163.48163.480.82%121,289
Dec 4, 2025161.38164.35160.65162.15162.151.36%192,222
Dec 3, 2025160.25161.80158.80159.97159.97-0.10%240,600
Dec 2, 2025159.68160.80158.30160.13160.13-0.47%110,696
Dec 1, 2025160.23162.20159.10160.89160.891.13%167,997
Nov 28, 2025159.38160.80158.30159.10159.10-1.12%138,868
Nov 27, 2025159.35161.75159.00160.89160.894.58%81,299
Nov 26, 2025154.80159.55153.20153.85153.851.79%381,271
Nov 25, 2025152.33154.40150.50151.15151.15-0.72%122,617
Nov 24, 2025153.03153.90151.15152.25152.250.23%89,335
Nov 21, 2025150.80153.55150.60151.90151.90-0.79%177,595
Nov 20, 2025154.15154.35150.35153.10153.100.26%141,575
Nov 19, 2025153.65154.50151.75152.70152.70-2.16%188,349
Nov 18, 2025158.60158.75153.60156.08156.08-3.06%239,210
Nov 17, 2025161.85161.95159.75161.00161.000.56%57,685
Nov 14, 2025162.78163.65158.55160.10160.10-2.42%79,638
Nov 13, 2025165.83166.25163.20164.07164.060.65%99,782
Nov 12, 2025163.58166.05162.05163.00163.002.71%248,750
Nov 11, 2025158.33163.40158.20158.70158.700.93%541,251
Nov 10, 2025159.95160.05156.20157.24157.24-0.20%364,974
Nov 7, 2025159.88161.10156.95157.55157.55-2.78%201,169
Nov 6, 2025160.60164.25158.55162.05162.054.45%145,176
Nov 5, 2025155.20159.60152.65155.15155.15-2.10%182,640
Nov 4, 2025160.23160.65157.15158.48158.48-2.12%356,032
Nov 3, 2025162.35164.60161.40161.92161.92-2.15%128,300
Oct 31, 2025166.93167.05163.20165.48165.48-1.06%292,009
Oct 30, 2025167.28170.30164.95167.25167.25-3.06%364,059
Oct 29, 2025184.03186.40164.60172.52172.52-6.44%813,761
Oct 28, 2025186.95187.80183.90184.40184.40-1.03%117,965
Oct 27, 2025189.18189.90185.50186.32186.32-1.02%225,928
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