adidas AG (BIT:1ADS)
Italy
· Delayed Price · Currency is EUR 164.10
+2.55 (1.58%)
At close: Dec 5, 2025
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.00 | 166.40 | 163.05 | 164.10 | 164.10 | 1.58% | 1,058 |
| Dec 4, 2025 | 162.10 | 164.10 | 161.25 | 161.55 | 161.55 | 1.25% | 756 |
| Dec 3, 2025 | 161.80 | 161.80 | 160.05 | 159.55 | 159.55 | -0.56% | 138 |
| Dec 2, 2025 | 159.80 | 160.70 | 158.65 | 160.45 | 160.45 | -0.68% | 234 |
| Dec 1, 2025 | 160.50 | 162.15 | 160.50 | 161.55 | 161.55 | 1.44% | 432 |
| Nov 28, 2025 | 159.70 | 160.50 | 158.40 | 159.25 | 159.25 | -0.22% | 594 |
| Nov 27, 2025 | 158.95 | 161.85 | 158.95 | 159.60 | 159.60 | 0.28% | 524 |
| Nov 26, 2025 | 154.35 | 157.60 | 153.50 | 159.15 | 159.15 | 3.44% | 344 |
| Nov 25, 2025 | 150.80 | 154.10 | 150.80 | 153.85 | 153.85 | 0.79% | 526 |
| Nov 24, 2025 | 153.20 | 153.20 | 151.50 | 152.65 | 152.65 | 0.66% | 185 |
| Nov 21, 2025 | 151.50 | 152.80 | 151.40 | 151.65 | 151.65 | -0.69% | 379 |
| Nov 20, 2025 | 153.90 | 154.00 | 150.40 | 152.70 | 152.70 | -0.62% | 695 |
| Nov 19, 2025 | 158.00 | 158.00 | 152.05 | 153.65 | 153.65 | -0.07% | 868 |
| Nov 18, 2025 | 160.00 | 160.00 | 154.00 | 153.75 | 153.75 | -4.00% | 1,909 |
| Nov 17, 2025 | 161.60 | 161.60 | 160.00 | 160.15 | 160.15 | -0.93% | 77 |
| Nov 14, 2025 | 163.00 | 163.00 | 159.20 | 161.65 | 161.65 | -1.22% | 1,404 |
| Nov 13, 2025 | 165.85 | 166.00 | 163.25 | 163.65 | 163.65 | -0.67% | 1,781 |
| Nov 12, 2025 | 162.50 | 166.00 | 162.20 | 164.75 | 164.75 | 1.38% | 5,035 |
| Nov 11, 2025 | 153.00 | 163.30 | 153.00 | 162.50 | 162.50 | 2.65% | 838 |
| Nov 10, 2025 | 158.55 | 158.85 | 156.45 | 158.30 | 158.30 | 0.64% | 1,499 |
| Nov 7, 2025 | 159.95 | 160.85 | 156.80 | 157.30 | 157.30 | -1.07% | 1,843 |
| Nov 6, 2025 | 160.80 | 164.30 | 159.15 | 159.00 | 159.00 | -2.39% | 6,143 |
| Nov 5, 2025 | 173.00 | 173.00 | 153.70 | 162.90 | 162.90 | 3.36% | 3,975 |
| Nov 4, 2025 | 161.90 | 161.90 | 157.20 | 157.60 | 157.60 | -2.63% | 4,344 |
| Nov 3, 2025 | 166.65 | 166.65 | 161.30 | 161.85 | 161.85 | -1.46% | 1,647 |
| Oct 31, 2025 | 167.35 | 167.35 | 163.15 | 164.25 | 164.25 | -1.53% | 2,712 |
| Oct 30, 2025 | 167.70 | 170.60 | 165.10 | 166.80 | 166.80 | -0.12% | 2,080 |
| Oct 29, 2025 | 182.05 | 185.95 | 164.80 | 167.00 | 167.00 | -9.61% | 9,577 |
| Oct 28, 2025 | 186.30 | 187.50 | 183.70 | 184.75 | 184.75 | -1.41% | 1,440 |
| Oct 27, 2025 | 187.35 | 188.00 | 185.45 | 187.40 | 187.40 | 0.03% | 387 |
| Oct 24, 2025 | 189.60 | 190.35 | 186.15 | 187.35 | 187.35 | -1.55% | 263 |
| Oct 23, 2025 | 191.25 | 191.25 | 189.25 | 190.30 | 190.30 | 0.61% | 383 |
| Oct 22, 2025 | 191.20 | 193.50 | 187.60 | 189.15 | 189.15 | -3.10% | 1,001 |
| Oct 21, 2025 | 193.60 | 196.00 | 193.00 | 195.20 | 195.20 | -0.05% | 1,136 |
| Oct 20, 2025 | 193.00 | 195.00 | 192.50 | 195.30 | 195.30 | 1.90% | 528 |
| Oct 17, 2025 | 188.85 | 192.20 | 188.85 | 191.65 | 191.65 | -0.42% | 283 |
| Oct 16, 2025 | 190.45 | 192.15 | 190.00 | 192.45 | 192.45 | 1.24% | 431 |
| Oct 15, 2025 | 189.75 | 190.30 | 187.50 | 190.10 | 190.10 | 1.66% | 192 |
| Oct 14, 2025 | 187.20 | 187.75 | 186.10 | 187.00 | 187.00 | -1.14% | 462 |
| Oct 13, 2025 | 185.00 | 190.40 | 182.00 | 189.15 | 189.15 | 0.64% | 514 |
| Oct 10, 2025 | 194.00 | 194.00 | 187.55 | 187.95 | 187.95 | -2.29% | 41 |
| Oct 9, 2025 | 195.00 | 195.60 | 191.70 | 192.35 | 192.35 | -0.47% | 1,496 |
| Oct 8, 2025 | 189.40 | 194.15 | 189.00 | 193.25 | 193.25 | 3.07% | 2,109 |
| Oct 7, 2025 | 187.00 | 188.80 | 187.00 | 187.50 | 187.50 | -0.03% | 506 |
| Oct 6, 2025 | 186.80 | 187.55 | 185.50 | 187.55 | 187.55 | -0.11% | 537 |
| Oct 3, 2025 | 186.60 | 187.55 | 186.55 | 187.75 | 187.75 | 0.54% | 119 |
| Oct 2, 2025 | 187.50 | 189.00 | 186.10 | 186.75 | 186.75 | -0.03% | 1,766 |
| Oct 1, 2025 | 179.15 | 187.00 | 179.15 | 186.80 | 186.80 | 3.89% | 703 |
| Sep 30, 2025 | 183.65 | 186.00 | 180.00 | 179.80 | 179.80 | -1.02% | 543 |
| Sep 29, 2025 | 181.30 | 181.45 | 180.20 | 181.65 | 181.65 | 0.55% | 138 |
| Sep 26, 2025 | 179.80 | 180.95 | 178.60 | 180.65 | 180.65 | 0.22% | 621 |
| Sep 25, 2025 | 185.95 | 187.95 | 177.60 | 180.25 | 180.25 | -2.54% | 1,271 |
| Sep 24, 2025 | 184.30 | 185.30 | 183.70 | 184.95 | 184.95 | -0.24% | 532 |
| Sep 23, 2025 | 182.00 | 186.30 | 182.00 | 185.40 | 185.40 | 3.55% | 2,191 |
| Sep 22, 2025 | 178.80 | 179.60 | 177.35 | 179.05 | 179.05 | -0.67% | 433 |
| Sep 19, 2025 | 181.50 | 181.50 | 179.90 | 180.25 | 180.25 | -0.52% | 1,104 |
| Sep 18, 2025 | 180.40 | 181.40 | 179.70 | 181.20 | 181.20 | 1.65% | 757 |
| Sep 17, 2025 | 176.05 | 177.80 | 173.60 | 178.25 | 178.25 | 2.92% | 318 |
| Sep 16, 2025 | 177.70 | 179.20 | 173.20 | 173.20 | 173.20 | -2.89% | 421 |
| Sep 15, 2025 | 178.50 | 179.50 | 176.80 | 178.35 | 178.35 | 0.42% | 332 |
| Sep 12, 2025 | 178.55 | 178.55 | 177.00 | 177.60 | 177.60 | -0.81% | 260 |
| Sep 11, 2025 | 178.00 | 179.50 | 177.90 | 179.05 | 179.05 | 0.42% | 157 |
| Sep 10, 2025 | 179.20 | 179.20 | 177.30 | 178.30 | 178.30 | -1.60% | 354 |
| Sep 9, 2025 | 181.80 | 181.80 | 178.60 | 181.20 | 181.20 | -0.79% | 1,473 |
| Sep 8, 2025 | 179.80 | 182.50 | 176.90 | 182.65 | 182.65 | 4.04% | 3,728 |
| Sep 5, 2025 | 173.50 | 176.75 | 173.50 | 175.55 | 175.55 | 1.36% | 4,370 |
| Sep 4, 2025 | 173.55 | 174.00 | 171.00 | 173.20 | 173.20 | 1.14% | 873 |
| Sep 3, 2025 | 162.00 | 171.60 | 161.00 | 171.25 | 171.25 | 4.52% | 1,638 |
| Sep 2, 2025 | 166.05 | 166.05 | 163.70 | 163.85 | 163.85 | -1.32% | 741 |
| Sep 1, 2025 | 166.70 | 167.85 | 166.10 | 166.05 | 166.05 | -0.48% | 1,613 |
| Aug 29, 2025 | 167.60 | 169.15 | 166.70 | 166.85 | 166.85 | -1.27% | 445 |
| Aug 28, 2025 | 176.95 | 176.95 | 168.20 | 169.00 | 169.00 | 0.21% | 747 |
| Aug 27, 2025 | 167.00 | 170.05 | 167.00 | 168.65 | 168.65 | 0.45% | 1,563 |
| Aug 26, 2025 | 167.40 | 169.50 | 167.40 | 167.90 | 167.90 | -0.83% | 652 |
| Aug 25, 2025 | 171.40 | 173.50 | 168.95 | 169.30 | 169.30 | -1.57% | 1,859 |
| Aug 22, 2025 | 168.95 | 172.00 | 168.95 | 172.00 | 172.00 | 1.84% | 1,025 |
| Aug 21, 2025 | 169.40 | 169.75 | 168.50 | 168.90 | 168.90 | -0.79% | 795 |
| Aug 20, 2025 | 168.80 | 170.00 | 168.30 | 170.25 | 170.25 | 0.38% | 688 |
| Aug 19, 2025 | 167.80 | 170.20 | 167.80 | 169.60 | 169.60 | 1.71% | 1,689 |
| Aug 18, 2025 | 167.60 | 167.60 | 165.90 | 166.75 | 166.75 | -0.51% | 678 |
| Aug 14, 2025 | 168.40 | 168.40 | 166.20 | 167.60 | 167.60 | -0.42% | 830 |
| Aug 13, 2025 | 168.80 | 169.60 | 168.10 | 168.30 | 168.30 | 0.96% | 542 |
| Aug 12, 2025 | 164.90 | 167.00 | 164.60 | 166.70 | 166.70 | 1.15% | 470 |
| Aug 11, 2025 | 168.90 | 168.90 | 164.60 | 164.80 | 164.80 | -1.58% | 371 |
| Aug 8, 2025 | 168.00 | 168.40 | 167.25 | 167.45 | 167.45 | 0.54% | 1,204 |
| Aug 7, 2025 | 161.65 | 167.80 | 160.85 | 166.55 | 166.55 | 2.02% | 1,652 |
| Aug 6, 2025 | 169.50 | 169.50 | 162.80 | 163.25 | 163.25 | -3.69% | 1,845 |
| Aug 5, 2025 | 175.95 | 175.95 | 165.60 | 169.50 | 169.50 | 1.38% | 526 |
| Aug 4, 2025 | 172.75 | 172.75 | 167.00 | 167.20 | 167.20 | -0.03% | 1,211 |
| Aug 1, 2025 | 170.15 | 170.20 | 164.50 | 167.25 | 167.25 | 0.15% | 1,442 |
| Jul 31, 2025 | 177.60 | 177.60 | 167.00 | 167.00 | 167.00 | -6.70% | 3,769 |
| Jul 30, 2025 | 190.00 | 190.00 | 175.20 | 179.00 | 179.00 | -9.46% | 10,207 |
| Jul 29, 2025 | 197.90 | 199.60 | 197.60 | 197.70 | 197.70 | 0.89% | 340 |
| Jul 28, 2025 | 200.40 | 200.40 | 195.50 | 195.95 | 195.95 | -1.53% | 606 |
| Jul 25, 2025 | 194.70 | 199.00 | 194.10 | 199.00 | 199.00 | 0.58% | 435 |
| Jul 24, 2025 | 200.80 | 200.80 | 197.60 | 197.85 | 197.85 | -1.05% | 556 |
| Jul 23, 2025 | 202.40 | 202.40 | 198.90 | 199.95 | 199.95 | -1.45% | 1,168 |
| Jul 22, 2025 | 202.50 | 205.50 | 201.50 | 202.90 | 202.90 | -1.07% | 79 |
| Jul 21, 2025 | 204.00 | 204.80 | 203.60 | 205.10 | 205.10 | -0.44% | 157 |
| Jul 18, 2025 | 205.50 | 208.50 | 205.20 | 206.00 | 206.00 | -0.48% | 880 |