adidas AG (SWX:ADS)
Switzerland · Delayed Price · Currency is CHF 154.00
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
SWX:ADS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 22, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - | - |
| May 21, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - | - |
| May 20, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - | - |
| May 19, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - | - |
| May 18, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - | - |
| May 15, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - | - |
| May 13, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - | 495 |
| May 12, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -1.70% | - |
| May 11, 2026 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - | - |
| May 8, 2026 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 1.93% | - |
| May 7, 2026 | 135.35 | 135.35 | 135.35 | 135.35 | 132.79 | 1.88% | - |
| May 6, 2026 | 132.85 | 132.85 | 132.85 | 132.85 | 130.33 | 3.59% | - |
| May 5, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 125.82 | 0.31% | - |
| May 4, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 30, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 29, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | 312 |
| Apr 28, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | 400 |
| Apr 27, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | 350 |
| Apr 24, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | 1,566 |
| Apr 23, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 22, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 21, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 20, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | 50 |
| Apr 17, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 16, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | 50 |
| Apr 15, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 14, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 13, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 10, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 9, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 8, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | 3,035 |
| Apr 7, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 2, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | - | - |
| Apr 1, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 125.43 | 4.32% | 120 |
| Mar 31, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 120.23 | - | - |
| Mar 30, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 120.23 | - | - |
| Mar 27, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 120.23 | - | 705 |
| Mar 26, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 120.23 | - | - |
| Mar 25, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 120.23 | - | - |
| Mar 24, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 120.23 | - | 75 |
| Mar 23, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 120.23 | - | - |
| Mar 20, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 120.23 | - | - |
| Mar 19, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 120.23 | -4.93% | 364 |
| Mar 18, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 126.46 | -1.53% | - |