adidas AG (VIE:ADS)
Austria · Delayed Price · Currency is EUR 163.95
-0.15 (-0.09%)
At close: Aug 7, 2026
VIE:ADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 19, 2026 | 177.30 | 177.30 | 173.75 | 174.65 | 174.65 | -1.61% | 3 |
| Jun 18, 2026 | 171.50 | 177.50 | 169.75 | 177.50 | 177.50 | 2.22% | 24 |
| Jun 17, 2026 | 174.30 | 174.30 | 172.80 | 173.65 | 173.65 | -0.71% | 26 |
| Jun 16, 2026 | 175.55 | 175.55 | 174.60 | 174.90 | 174.90 | -0.71% | - |
| Jun 15, 2026 | 180.30 | 180.30 | 175.75 | 176.15 | 176.15 | -0.20% | 30 |
| Jun 12, 2026 | 175.90 | 179.25 | 175.90 | 176.50 | 176.50 | 1.85% | 67 |
| Jun 11, 2026 | 173.25 | 174.50 | 173.00 | 173.30 | 173.30 | 0.70% | 5 |
| Jun 10, 2026 | 170.45 | 172.10 | 168.70 | 172.10 | 172.10 | 2.84% | 99 |
| Jun 9, 2026 | 165.85 | 169.00 | 165.85 | 167.35 | 167.35 | 1.52% | 50 |
| Jun 8, 2026 | 159.25 | 164.85 | 159.25 | 164.85 | 164.85 | 1.92% | 24 |
| Jun 5, 2026 | 160.95 | 163.75 | 160.95 | 161.75 | 161.75 | 0.50% | 7 |
| Jun 4, 2026 | 162.00 | 163.00 | 160.95 | 160.95 | 160.95 | -1.01% | 15 |
| Jun 3, 2026 | 165.90 | 165.90 | 161.90 | 162.60 | 162.60 | -2.46% | 60 |
| Jun 2, 2026 | 166.70 | 167.40 | 165.85 | 166.70 | 166.70 | 1.40% | 92 |
| Jun 1, 2026 | 166.70 | 166.70 | 164.30 | 164.40 | 164.40 | -2.32% | - |