adidas AG (WSE:ADS)
Poland · Delayed Price · Currency is PLN 742.20
-26.80 (-3.49%)
At close: Jul 24, 2026
WSE:ADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 742.20 | 742.20 | 742.20 | 742.20 | 742.20 | -3.49% | 4 |
| Jul 23, 2026 | 759.60 | 769.00 | 759.60 | 769.00 | 769.00 | -0.13% | 15 |
| Jul 22, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -0.49% | 20 |
| Jul 21, 2026 | 777.40 | 777.40 | 773.80 | 773.80 | 773.80 | -1.88% | 12 |
| Jul 16, 2026 | 788.60 | 788.60 | 788.60 | 788.60 | 788.60 | -1.72% | 25 |
| Jul 7, 2026 | 802.40 | 802.40 | 802.40 | 802.40 | 802.40 | -1.71% | 28 |
| Jul 6, 2026 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | 8.51% | 24 |
| Jul 1, 2026 | 752.40 | 752.40 | 752.40 | 752.40 | 752.40 | 2.93% | 17 |
| Jun 22, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0.14% | 1 |
| Jun 18, 2026 | 731.00 | 731.00 | 730.00 | 730.00 | 730.00 | -2.17% | 30 |
| Jun 16, 2026 | 746.20 | 746.20 | 746.20 | 746.20 | 746.20 | -1.01% | 60 |
| Jun 15, 2026 | 761.40 | 761.40 | 753.80 | 753.80 | 753.80 | -0.32% | 28 |
| Jun 12, 2026 | 746.20 | 758.60 | 746.20 | 756.20 | 756.20 | 2.36% | 37 |
| Jun 11, 2026 | 733.80 | 741.20 | 733.80 | 738.80 | 738.80 | 1.71% | 54 |
| Jun 10, 2026 | 717.00 | 726.40 | 716.40 | 726.40 | 726.40 | 2.45% | 31 |
| Jun 9, 2026 | 701.00 | 711.40 | 701.00 | 709.00 | 709.00 | 2.90% | 21 |
| Jun 8, 2026 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | -0.38% | 1 |
| Jun 5, 2026 | 685.80 | 691.60 | 685.80 | 691.60 | 691.60 | -0.72% | 8 |
| Jun 3, 2026 | 694.00 | 703.60 | 694.00 | 696.60 | 696.60 | -1.05% | 17 |
| Jun 2, 2026 | 710.00 | 710.00 | 704.00 | 704.00 | 704.00 | 1.79% | 17 |
| Jun 1, 2026 | 701.40 | 706.00 | 691.60 | 691.60 | 691.60 | -3.30% | 40 |
| May 29, 2026 | 714.00 | 716.40 | 709.00 | 715.20 | 715.20 | 1.59% | 9 |
| May 28, 2026 | 706.40 | 718.60 | 704.00 | 704.00 | 704.00 | -0.34% | 59 |
| May 27, 2026 | 684.00 | 709.00 | 684.00 | 706.40 | 706.40 | 7.16% | 52 |
| May 26, 2026 | 659.20 | 659.20 | 659.20 | 659.20 | 659.20 | -1.49% | 28 |
| May 25, 2026 | 659.20 | 669.20 | 659.00 | 669.20 | 669.20 | 1.52% | 45 |
| May 22, 2026 | 650.00 | 659.20 | 650.00 | 659.20 | 659.20 | 3.52% | 17 |
| May 21, 2026 | 645.00 | 645.00 | 636.80 | 636.80 | 636.80 | 3.21% | 9 |
| May 20, 2026 | 623.00 | 623.00 | 617.00 | 617.00 | 617.00 | -1.28% | 11 |
| May 19, 2026 | 621.80 | 625.00 | 621.80 | 625.00 | 625.00 | 2.56% | 18 |
| May 18, 2026 | 609.40 | 609.40 | 609.40 | 609.40 | 609.40 | -0.10% | 1 |
| May 15, 2026 | 609.40 | 610.00 | 609.40 | 610.00 | 610.00 | - | 11 |
| May 14, 2026 | 629.60 | 629.60 | 607.00 | 610.00 | 610.00 | -0.07% | 21 |
| May 12, 2026 | 610.40 | 610.40 | 610.40 | 610.40 | 610.40 | 0.07% | 1 |
| May 11, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -2.68% | 2 |
| May 8, 2026 | 633.00 | 633.00 | 626.80 | 626.80 | 626.80 | 0.68% | 3 |
| May 7, 2026 | 641.80 | 641.80 | 634.40 | 634.40 | 622.56 | 0.41% | 4 |
| May 6, 2026 | 630.00 | 631.80 | 630.00 | 631.80 | 620.01 | 4.95% | 11 |
| May 5, 2026 | 599.40 | 602.00 | 599.40 | 602.00 | 590.76 | -1.21% | 2 |
| May 4, 2026 | 609.40 | 609.40 | 609.40 | 609.40 | 598.03 | -2.40% | 1 |
| Apr 30, 2026 | 624.40 | 624.40 | 624.40 | 624.40 | 612.75 | -1.58% | 1 |
| Apr 29, 2026 | 629.40 | 634.40 | 624.40 | 634.40 | 622.56 | 8.37% | 11 |
| Apr 28, 2026 | 585.40 | 585.40 | 585.40 | 585.40 | 574.47 | -0.85% | 1 |
| Apr 27, 2026 | 590.40 | 590.40 | 590.40 | 590.40 | 579.38 | -2.32% | 3 |
| Apr 22, 2026 | 608.00 | 608.00 | 604.40 | 604.40 | 593.12 | -2.61% | 50 |
| Apr 21, 2026 | 617.00 | 620.60 | 617.00 | 620.60 | 609.02 | 2.24% | 67 |
| Apr 20, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 595.67 | -1.62% | 2 |
| Apr 17, 2026 | 603.00 | 617.00 | 602.00 | 617.00 | 605.48 | 3.21% | 8 |
| Apr 16, 2026 | 597.80 | 597.80 | 597.80 | 597.80 | 586.64 | 0.81% | 3 |
| Apr 15, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 581.93 | 1.30% | 2 |