adidas AG (VIE:ADS)
Austria · Delayed Price · Currency is EUR 141.60
-1.70 (-1.19%)
At close: Sep 18, 2026
VIE:ADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 144.45 | 144.45 | 143.30 | 143.30 | 143.30 | -0.86% | 5 |
| Sep 16, 2026 | 142.65 | 144.55 | 142.05 | 144.55 | 144.55 | 0.07% | - |
| Sep 15, 2026 | 143.65 | 144.45 | 143.50 | 144.45 | 144.45 | 1.16% | - |
| Sep 14, 2026 | 141.85 | 142.95 | 141.85 | 142.80 | 142.80 | -0.10% | 8 |
| Sep 11, 2026 | 143.25 | 143.25 | 142.10 | 142.95 | 142.95 | -0.07% | - |
| Sep 10, 2026 | 143.15 | 143.15 | 140.05 | 143.05 | 143.05 | -2.75% | 126 |
| Sep 9, 2026 | 148.50 | 148.50 | 146.55 | 147.10 | 147.10 | -0.71% | 70 |
| Sep 8, 2026 | 146.40 | 148.15 | 146.15 | 148.15 | 148.15 | -0.03% | - |
| Sep 7, 2026 | 149.15 | 149.15 | 147.70 | 148.20 | 148.20 | -0.30% | - |
| Sep 4, 2026 | 148.95 | 148.95 | 147.85 | 148.65 | 148.65 | 0.27% | - |
| Sep 3, 2026 | 149.15 | 149.15 | 147.90 | 148.25 | 148.25 | -1.17% | - |
| Sep 2, 2026 | 149.55 | 150.50 | 148.80 | 150.00 | 150.00 | 1.18% | - |
| Sep 1, 2026 | 151.65 | 151.65 | 148.25 | 148.25 | 148.25 | -3.36% | - |
| Aug 31, 2026 | 154.45 | 154.45 | 152.70 | 153.40 | 153.40 | 0.10% | - |
| Aug 28, 2026 | 153.10 | 153.30 | 152.90 | 153.25 | 153.25 | 0.03% | 50 |
| Aug 27, 2026 | 150.15 | 153.20 | 150.15 | 153.20 | 153.20 | 0.07% | - |
| Aug 26, 2026 | 152.45 | 153.95 | 152.45 | 153.10 | 153.10 | - | - |
| Aug 25, 2026 | 155.20 | 156.15 | 153.10 | 153.10 | 153.10 | -1.23% | - |
| Aug 24, 2026 | 154.65 | 156.10 | 154.65 | 155.00 | 155.00 | 0.45% | - |
| Aug 21, 2026 | 151.60 | 154.30 | 151.60 | 154.30 | 154.30 | 2.87% | 7 |
| Aug 20, 2026 | 155.10 | 155.10 | 150.00 | 150.00 | 150.00 | -3.13% | 50 |
| Aug 19, 2026 | 153.75 | 154.85 | 153.75 | 154.85 | 154.85 | 1.28% | - |
| Aug 18, 2026 | 152.60 | 152.90 | 152.60 | 152.90 | 152.90 | -0.84% | - |
| Aug 17, 2026 | 156.45 | 156.45 | 154.20 | 154.20 | 154.20 | -3.32% | - |
| Aug 14, 2026 | 159.80 | 160.65 | 159.00 | 159.50 | 159.50 | - | - |
| Aug 13, 2026 | 159.50 | 159.50 | 157.70 | 159.50 | 159.50 | - | - |
| Aug 12, 2026 | 160.30 | 160.30 | 159.50 | 159.50 | 159.50 | - | - |
| Aug 11, 2026 | 167.55 | 167.55 | 159.50 | 159.50 | 159.50 | -4.69% | 30 |
| Aug 10, 2026 | 163.95 | 167.35 | 163.95 | 167.35 | 167.35 | 2.07% | 2 |
| Aug 7, 2026 | 165.00 | 165.60 | 163.95 | 163.95 | 163.95 | -0.09% | 40 |
| Aug 6, 2026 | 164.05 | 164.70 | 164.05 | 164.10 | 164.10 | 1.30% | 76 |
| Aug 5, 2026 | 161.95 | 162.00 | 160.95 | 162.00 | 162.00 | 0.12% | 24 |
| Aug 4, 2026 | 161.85 | 161.85 | 160.30 | 161.80 | 161.80 | -3.29% | - |
| Aug 3, 2026 | 162.60 | 167.30 | 162.60 | 167.30 | 167.30 | 4.96% | 30 |
| Jul 31, 2026 | 158.20 | 161.80 | 158.20 | 159.40 | 159.40 | 1.66% | 252 |
| Jul 30, 2026 | 150.55 | 158.00 | 147.80 | 156.80 | 156.80 | -13.37% | 1,719 |
| Jul 29, 2026 | 180.80 | 181.00 | 180.45 | 181.00 | 181.00 | 0.50% | - |
| Jul 28, 2026 | 180.75 | 180.75 | 179.65 | 180.10 | 180.10 | 0.19% | - |
| Jul 27, 2026 | 177.20 | 179.75 | 177.20 | 179.75 | 179.75 | 3.27% | - |
| Jul 24, 2026 | 171.50 | 174.05 | 171.50 | 174.05 | 174.05 | -1.19% | - |
| Jul 23, 2026 | 176.85 | 178.80 | 176.15 | 176.15 | 176.15 | -2.27% | 91 |
| Jul 22, 2026 | 178.10 | 180.45 | 177.95 | 180.25 | 180.25 | 0.17% | - |
| Jul 21, 2026 | 180.80 | 180.80 | 179.90 | 179.95 | 179.95 | -1.23% | 7 |
| Jul 20, 2026 | 181.20 | 182.45 | 181.20 | 182.20 | 182.20 | 0.94% | 14 |
| Jul 17, 2026 | 182.55 | 182.55 | 180.50 | 180.50 | 180.50 | -1.07% | 15 |
| Jul 16, 2026 | 182.80 | 182.80 | 180.45 | 182.45 | 182.45 | -0.73% | 20 |
| Jul 15, 2026 | 181.15 | 183.80 | 177.35 | 183.80 | 183.80 | 1.35% | 204 |
| Jul 14, 2026 | 181.20 | 181.60 | 180.25 | 181.35 | 181.35 | -1.28% | - |
| Jul 13, 2026 | 182.30 | 183.70 | 182.30 | 183.70 | 183.70 | 1.10% | 25 |
| Jul 10, 2026 | 182.00 | 182.00 | 180.35 | 181.70 | 181.70 | 0.14% | - |