adidas AG (BST:ADS1)
Germany
· Delayed Price · Currency is EUR 81.00
+0.50 (0.62%)
At close: Dec 5, 2025
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.50 | 81.00 | 78.50 | 81.00 | 81.00 | 0.62% | - |
| Dec 4, 2025 | 78.00 | 80.50 | 78.00 | 80.50 | 80.50 | 1.90% | - |
| Dec 3, 2025 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 0.64% | - |
| Dec 2, 2025 | 78.00 | 79.00 | 78.00 | 78.50 | 78.50 | -1.26% | - |
| Dec 1, 2025 | 77.50 | 79.50 | 77.50 | 79.50 | 79.50 | 0.63% | - |
| Nov 28, 2025 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 1.94% | - |
| Nov 27, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Nov 26, 2025 | 75.50 | 78.50 | 75.50 | 78.50 | 78.50 | 2.61% | - |
| Nov 25, 2025 | 74.00 | 77.50 | 74.00 | 76.50 | 76.50 | 2.00% | 20 |
| Nov 24, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | - | - |
| Nov 21, 2025 | 73.00 | 75.50 | 73.00 | 75.00 | 75.00 | -1.32% | - |
| Nov 20, 2025 | 75.00 | 76.00 | 74.50 | 76.00 | 76.00 | 0.66% | - |
| Nov 19, 2025 | 74.50 | 75.50 | 74.00 | 75.50 | 75.50 | -0.66% | - |
| Nov 18, 2025 | 77.00 | 77.50 | 76.00 | 76.00 | 76.00 | -4.40% | - |
| Nov 17, 2025 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | -0.63% | - |
| Nov 14, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | -1.84% | - |
| Nov 12, 2025 | 79.00 | 84.00 | 79.00 | 81.50 | 81.50 | 5.16% | 41 |
| Nov 4, 2025 | 78.50 | 78.50 | 77.00 | 77.50 | 77.50 | -22.11% | 16 |
| Oct 21, 2025 | 94.50 | 99.50 | 94.50 | 99.50 | 99.50 | 7.57% | 503 |
| Oct 6, 2025 | 91.50 | 92.50 | 90.50 | 92.50 | 92.50 | 8.82% | 1 |
| Sep 4, 2025 | 83.50 | 87.00 | 83.50 | 85.00 | 85.00 | 5.59% | 5 |
| Aug 6, 2025 | 82.50 | 82.50 | 80.50 | 80.50 | 80.50 | -2.42% | 10 |
| Aug 1, 2025 | 84.50 | 84.50 | 82.50 | 82.50 | 82.50 | -2.94% | 2 |
| Jul 31, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -15.84% | 5 |
| Jul 30, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 3 |
| Jul 3, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -7.34% | 100 |