adidas AG (SWX:ADS)
Switzerland · Delayed Price · Currency is CHF 136.90
-0.45 (-0.33%)
At close: Oct 2, 2026
SWX:ADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -0.33% | - |
| Oct 1, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -0.04% | - |
| Sep 30, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - | - |
| Sep 29, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - | 54 |
| Sep 28, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - | - |
| Sep 25, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - | - |
| Sep 24, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -0.40% | - |
| Sep 23, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - | - |
| Sep 22, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - | - |
| Sep 21, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - | - |
| Sep 18, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - | - |
| Sep 17, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - | - |
| Sep 16, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - | - |
| Sep 15, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - | - |
| Sep 14, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - | - |
| Sep 11, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - | - |
| Sep 10, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | -3.06% | - |
| Sep 9, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - | 285 |
| Sep 8, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - | - |
| Sep 7, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -0.59% | - |
| Sep 4, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - | - |
| Sep 3, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - | - |
| Sep 2, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - | - |
| Sep 1, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | -1.65% | - |
| Aug 31, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - | - |
| Aug 28, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - | - |
| Aug 27, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - | - |
| Aug 26, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | -0.31% | - |
| Aug 25, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.95% | 30 |
| Aug 24, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - | - |
| Aug 21, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.27% | - |
| Aug 20, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - | - |
| Aug 19, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - | - |
| Aug 18, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - | - |
| Aug 17, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -2.80% | - |
| Aug 14, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - | - |
| Aug 13, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - | - |
| Aug 12, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - | - |
| Aug 11, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - | - |
| Aug 10, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | 0.63% | - |
| Aug 7, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - | - |
| Aug 6, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - | - |
| Aug 5, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - | 80 |
| Aug 4, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - | - |
| Aug 3, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 1.68% | - |
| Jul 31, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -3.88% | 3 |
| Jul 30, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -6.33% | 10,371 |
| Jul 29, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | 0.61% | - |
| Jul 28, 2026 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.71% | - |
| Jul 27, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 3.76% | - |