adidas AG (VIE:ADS)
Austria · Delayed Price · Currency is EUR 165.50
+3.85 (2.38%)
Last updated: Dec 5, 2025, 1:00 PM CET
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 161.35 | 163.05 | 161.30 | 161.65 | 161.65 | 1.32% | - |
| Dec 3, 2025 | 159.80 | 160.70 | 159.55 | 159.55 | 159.55 | -0.53% | 20 |
| Dec 2, 2025 | 159.45 | 160.70 | 159.45 | 160.40 | 160.40 | -0.68% | 45 |
| Dec 1, 2025 | 161.10 | 161.50 | 160.90 | 161.50 | 161.50 | 0.78% | 39 |
| Nov 28, 2025 | 158.35 | 160.25 | 158.35 | 160.25 | 160.25 | 0.34% | 3 |
| Nov 27, 2025 | 159.30 | 160.40 | 159.30 | 159.70 | 159.70 | 3.84% | 49 |
| Nov 26, 2025 | 154.10 | 154.45 | 153.80 | 153.80 | 153.80 | -0.03% | 4 |
| Nov 25, 2025 | 151.90 | 153.85 | 151.90 | 153.85 | 153.85 | 0.79% | - |
| Nov 24, 2025 | 153.45 | 153.45 | 151.60 | 152.65 | 152.65 | 0.66% | 50 |
| Nov 21, 2025 | 151.90 | 152.30 | 151.65 | 151.65 | 151.65 | -0.79% | - |
| Nov 20, 2025 | 153.45 | 153.50 | 150.70 | 152.85 | 152.85 | -0.52% | 43 |
| Nov 19, 2025 | 153.55 | 153.85 | 152.55 | 153.65 | 153.65 | -0.74% | - |
| Nov 18, 2025 | 158.55 | 158.55 | 154.80 | 154.80 | 154.80 | -3.37% | 4 |
| Nov 17, 2025 | 161.85 | 161.85 | 160.20 | 160.20 | 160.20 | -0.87% | 13 |
| Nov 14, 2025 | 163.20 | 163.20 | 158.95 | 161.60 | 161.60 | -1.73% | - |
| Nov 13, 2025 | 165.95 | 165.95 | 164.45 | 164.45 | 164.45 | -0.15% | - |
| Nov 12, 2025 | 163.90 | 165.30 | 162.55 | 164.70 | 164.70 | 1.39% | 68 |
| Nov 11, 2025 | 158.45 | 162.45 | 158.45 | 162.45 | 162.45 | 2.72% | 56 |
| Nov 10, 2025 | 159.60 | 159.60 | 156.80 | 158.15 | 158.15 | 0.44% | - |
| Nov 7, 2025 | 159.75 | 159.75 | 157.20 | 157.45 | 157.45 | -0.88% | - |
| Nov 6, 2025 | 161.55 | 163.70 | 158.85 | 158.85 | 158.85 | -0.13% | - |
| Nov 5, 2025 | 153.75 | 159.05 | 153.75 | 159.05 | 159.05 | 0.89% | - |
| Nov 4, 2025 | 160.70 | 160.70 | 157.65 | 157.65 | 157.65 | -2.59% | 10 |
| Nov 3, 2025 | 162.70 | 164.45 | 161.85 | 161.85 | 161.85 | -2.03% | 54 |
| Oct 31, 2025 | 166.55 | 166.55 | 165.20 | 165.20 | 165.20 | -1.11% | - |
| Oct 30, 2025 | 166.80 | 169.10 | 166.10 | 167.05 | 167.05 | 0.75% | 50 |
| Oct 29, 2025 | 183.95 | 185.70 | 165.80 | 165.80 | 165.80 | -10.23% | 111 |
| Oct 28, 2025 | 186.60 | 187.40 | 184.70 | 184.70 | 184.70 | -1.41% | - |
| Oct 27, 2025 | 189.80 | 189.80 | 186.40 | 187.35 | 187.35 | -0.03% | - |
| Oct 24, 2025 | 190.20 | 190.55 | 187.40 | 187.40 | 187.40 | -1.55% | - |
| Oct 23, 2025 | 190.40 | 190.40 | 189.50 | 190.35 | 190.35 | 0.63% | - |
| Oct 22, 2025 | 190.80 | 193.60 | 189.15 | 189.15 | 189.15 | -3.10% | 20 |
| Oct 21, 2025 | 194.40 | 195.20 | 193.45 | 195.20 | 195.20 | -0.08% | - |
| Oct 20, 2025 | 192.80 | 195.35 | 192.60 | 195.35 | 195.35 | 1.96% | - |
| Oct 17, 2025 | 191.05 | 191.60 | 189.25 | 191.60 | 191.60 | -0.47% | - |
| Oct 16, 2025 | 193.75 | 193.75 | 190.25 | 192.50 | 192.50 | 1.24% | 2 |
| Oct 15, 2025 | 190.90 | 190.90 | 187.90 | 190.15 | 190.15 | 1.68% | 1 |
| Oct 14, 2025 | 188.05 | 188.05 | 186.55 | 187.00 | 187.00 | -1.11% | - |
| Oct 13, 2025 | 188.60 | 189.15 | 188.20 | 189.10 | 189.10 | 0.53% | - |
| Oct 10, 2025 | 192.90 | 192.90 | 188.10 | 188.10 | 188.10 | -2.26% | - |
| Oct 9, 2025 | 195.15 | 195.55 | 192.45 | 192.45 | 192.45 | -0.44% | - |
| Oct 8, 2025 | 188.00 | 193.30 | 188.00 | 193.30 | 193.30 | 3.07% | - |
| Oct 7, 2025 | 188.90 | 188.90 | 187.55 | 187.55 | 187.55 | -0.05% | - |
| Oct 6, 2025 | 187.45 | 187.65 | 186.15 | 187.65 | 187.65 | -0.11% | - |
| Oct 3, 2025 | 187.20 | 187.85 | 186.55 | 187.85 | 187.85 | 0.51% | - |
| Oct 2, 2025 | 188.80 | 188.80 | 186.90 | 186.90 | 186.90 | 1.22% | 17 |
| Oct 1, 2025 | 180.15 | 184.65 | 180.15 | 184.65 | 184.65 | 2.75% | - |
| Sep 30, 2025 | 186.15 | 186.15 | 179.70 | 179.70 | 179.70 | -1.16% | - |
| Sep 29, 2025 | 180.90 | 181.80 | 180.90 | 181.80 | 181.80 | 0.58% | - |
| Sep 26, 2025 | 181.60 | 181.60 | 178.85 | 180.75 | 180.75 | 0.08% | - |