adidas AG (VIE:ADS)
Austria · Delayed Price · Currency is EUR 153.00
-0.20 (-0.13%)
Last updated: Aug 28, 2026, 1:00 PM CET
VIE:ADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 179.95 | 181.45 | 179.10 | 181.45 | 181.45 | 0.83% | - |
| Jul 8, 2026 | 185.20 | 185.20 | 179.70 | 179.95 | 179.95 | -4.08% | 20 |
| Jul 7, 2026 | 186.55 | 187.90 | 186.15 | 187.60 | 187.60 | 1.10% | - |
| Jul 6, 2026 | 186.35 | 188.20 | 183.30 | 185.55 | 185.55 | 0.03% | 147 |
| Jul 3, 2026 | 183.20 | 185.50 | 183.20 | 185.50 | 185.50 | 0.65% | 43 |
| Jul 2, 2026 | 181.00 | 184.30 | 181.00 | 184.30 | 184.30 | 1.85% | 72 |
| Jul 1, 2026 | 178.90 | 180.95 | 176.80 | 180.95 | 180.95 | 0.81% | 56 |
| Jun 30, 2026 | 179.80 | 181.45 | 178.75 | 179.50 | 179.50 | -0.72% | - |
| Jun 29, 2026 | 179.20 | 182.00 | 179.20 | 180.80 | 180.80 | -0.22% | 52 |
| Jun 26, 2026 | 178.90 | 181.20 | 177.30 | 181.20 | 181.20 | 1.60% | - |
| Jun 25, 2026 | 178.00 | 181.80 | 178.00 | 178.35 | 178.35 | 1.11% | 76 |
| Jun 24, 2026 | 171.30 | 176.40 | 171.30 | 176.40 | 176.40 | 2.68% | - |
| Jun 23, 2026 | 173.55 | 175.55 | 171.80 | 171.80 | 171.80 | -1.18% | 24 |
| Jun 22, 2026 | 172.70 | 173.85 | 172.30 | 173.85 | 173.85 | -0.46% | - |