Skip to main content
logo
adidas AG (LON:0OLD)
London flag London · Delayed Price · Currency is GBP · Price in EUR
149.80
+1.85 (1.25%)
At close: Sep 2, 2026

LON:0OLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2026148.15151.30148.10149.80149.801.25%285,979
Sep 1, 2026151.33151.90147.65147.95147.95-3.21%135,385
Aug 31, 2026154.05154.75151.39152.86152.86-1.13%59,310
Aug 28, 2026151.60155.25151.55154.60154.601.28%73,254
Aug 27, 2026150.40153.50150.05152.65152.650.20%458,412
Aug 26, 2026152.88154.20150.70152.35152.35-0.73%305,185
Aug 25, 2026155.38156.40151.90153.46153.46-1.72%497,641
Aug 24, 2026154.30156.50154.05156.15156.151.62%677,066
Aug 21, 2026152.63154.60151.50153.67153.662.17%559,529
Aug 20, 2026156.05156.00148.58150.40150.40-3.10%118,022
Aug 19, 2026154.53156.08153.95155.21155.211.73%76,935
Aug 18, 2026151.60154.70150.70152.58152.58-2.07%63,832
Aug 17, 2026157.30157.90151.85155.80155.80-1.57%315,074
Aug 14, 2026159.03161.20156.90158.28158.28-0.02%442,889
Aug 13, 2026160.38160.70157.00158.30158.30-0.43%948,657
Aug 12, 2026161.20161.60158.05158.98158.98-2.26%106,682
Aug 11, 2026166.78167.85161.05162.67162.67-2.46%144,957
Aug 10, 2026164.03167.80163.45166.78166.781.41%292,908
Aug 7, 2026164.58165.80162.95164.45164.450.30%991,059
Aug 6, 2026163.48165.30163.30163.95163.951.61%560,245
Aug 5, 2026161.48164.65160.33161.35161.350.19%50,389
Aug 4, 2026162.38163.05159.80161.04161.04-2.98%236,740
Aug 3, 2026161.43167.60160.90165.99165.994.01%310,790
Jul 31, 2026159.15163.30157.50159.59159.595.25%1,792,474
Jul 30, 2026157.65163.00147.00151.64151.64-16.18%640,307
Jul 29, 2026180.55182.25179.30180.91180.910.34%123,454
Jul 28, 2026180.60181.70179.10180.29180.290.82%43,793
Jul 27, 2026177.75180.30175.80178.84178.833.02%86,193
Jul 24, 2026170.43174.50166.65173.60173.60-1.76%196,346
Jul 23, 2026177.95179.40175.20176.71176.70-1.56%173,350
Jul 22, 2026178.63181.25176.40179.51179.51-0.41%246,488
Jul 21, 2026180.83181.60178.85180.24180.24-1.02%49,811
Jul 20, 2026180.75183.00180.35182.10182.10-0.18%245,095
Jul 17, 2026181.53182.95180.25182.42182.42-0.29%395,681
Jul 16, 2026182.18183.30179.30182.95182.951.18%354,171
Jul 15, 2026181.10183.95179.05180.82180.820.18%561,005
Jul 14, 2026180.60183.60180.00180.50180.50-1.65%518,651
Jul 13, 2026180.73184.30180.30183.53183.531.29%118,773
Jul 10, 2026181.70182.45179.95181.21181.200.48%26,096
Jul 9, 2026180.50182.20178.70180.35180.35-0.86%44,524
Jul 8, 2026185.95187.40178.75181.91181.91-2.81%86,269
Jul 7, 2026186.90188.40185.95187.18187.180.09%75,192
Jul 6, 2026186.28188.75184.85187.00187.001.55%225,018
Jul 3, 2026182.33186.10182.00184.15184.150.24%15,658
Jul 2, 2026182.75186.00181.90183.72183.723.35%129,862
Jul 1, 2026178.73181.00175.55177.76177.76-0.92%109,641
Jun 30, 2026178.08181.60176.95179.40179.40-0.96%114,326
Jun 29, 2026180.60183.10179.05181.15181.151.36%74,726
Jun 26, 2026178.75181.70176.35178.71178.71-0.65%271,869
Jun 25, 2026177.08182.00176.70179.89179.892.21%183,004