adidas AG (SWX:ADS)
Switzerland · Delayed Price · Currency is CHF 148.60
-6.00 (-3.88%)
Last updated: Jul 31, 2026, 4:39 PM CET
SWX:ADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -6.69% | 1 |
| Jul 23, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | -0.62% | - |
| Jul 22, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - | - |
| Jul 21, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - | - |
| Jul 20, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - | - |
| Jul 17, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.68% | 30 |
| Jul 16, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - | - |
| Jul 15, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - | - |
| Jul 14, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - | - |
| Jul 13, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - | 430 |
| Jul 10, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - | - |
| Jul 9, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - | - |
| Jul 8, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - | - |
| Jul 7, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | 1.17% | 595 |
| Jul 6, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - | - |
| Jul 3, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 2.59% | - |
| Jul 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jul 1, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jun 30, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jun 29, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jun 26, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.02% | 130 |
| Jun 25, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | - |
| Jun 24, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | - |
| Jun 23, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | 900 |
| Jun 22, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | - |
| Jun 19, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | - |
| Jun 18, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | 3,700 |
| Jun 17, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | - |
| Jun 16, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | - |
| Jun 15, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | - |
| Jun 12, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 1.93% | 400 |
| Jun 11, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 1.00% | - |
| Jun 10, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 2.02% | - |
| Jun 9, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - | - |
| Jun 8, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - | - |
| Jun 5, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - | - |
| Jun 4, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -1.82% | - |
| Jun 3, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Jun 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Jun 1, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| May 29, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| May 28, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 3.39% | 20 |
| May 27, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | 11.95% | - |
| May 26, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - | - |