adidas AG (ETR:ADS)
Germany
· Delayed Price · Currency is EUR 164.30
+2.65 (1.64%)
At close: Dec 5, 2025
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.40 | 166.60 | 162.25 | 164.30 | 164.30 | 1.64% | 605,671 |
| Dec 4, 2025 | 161.50 | 164.40 | 160.60 | 161.65 | 161.65 | 1.19% | 517,993 |
| Dec 3, 2025 | 160.05 | 162.00 | 158.80 | 159.75 | 159.75 | -0.47% | 424,276 |
| Dec 2, 2025 | 159.95 | 160.80 | 158.30 | 160.50 | 160.50 | -0.40% | 410,257 |
| Dec 1, 2025 | 160.10 | 162.20 | 159.05 | 161.15 | 161.15 | 0.47% | 474,631 |
| Nov 28, 2025 | 158.90 | 160.80 | 158.30 | 160.40 | 160.40 | 0.50% | 291,454 |
| Nov 27, 2025 | 160.00 | 161.75 | 159.00 | 159.60 | 159.60 | 0.47% | 364,233 |
| Nov 26, 2025 | 154.90 | 159.50 | 153.20 | 158.85 | 158.85 | 3.02% | 655,493 |
| Nov 25, 2025 | 152.30 | 154.50 | 150.50 | 154.20 | 154.20 | 1.21% | 456,869 |
| Nov 24, 2025 | 153.50 | 153.75 | 151.05 | 152.35 | 152.35 | 0.49% | 729,693 |
| Nov 21, 2025 | 150.65 | 153.50 | 150.65 | 151.60 | 151.60 | -0.43% | 531,992 |
| Nov 20, 2025 | 154.25 | 154.40 | 150.40 | 152.25 | 152.25 | -0.43% | 695,393 |
| Nov 19, 2025 | 153.40 | 154.55 | 151.75 | 152.90 | 152.90 | -0.65% | 565,642 |
| Nov 18, 2025 | 158.55 | 158.80 | 153.50 | 153.90 | 153.90 | -3.81% | 592,335 |
| Nov 17, 2025 | 161.65 | 161.75 | 159.80 | 160.00 | 160.00 | -1.02% | 346,611 |
| Nov 14, 2025 | 162.85 | 163.60 | 158.45 | 161.65 | 161.65 | -1.07% | 406,345 |
| Nov 13, 2025 | 165.75 | 166.10 | 163.20 | 163.40 | 163.40 | -0.85% | 389,491 |
| Nov 12, 2025 | 163.50 | 166.10 | 162.05 | 164.80 | 164.80 | 1.54% | 447,959 |
| Nov 11, 2025 | 158.45 | 163.45 | 158.25 | 162.30 | 162.30 | 2.92% | 642,105 |
| Nov 10, 2025 | 160.00 | 160.05 | 156.25 | 157.70 | 157.70 | 0.10% | 683,248 |
| Nov 7, 2025 | 160.00 | 161.00 | 156.85 | 157.55 | 157.55 | -1.13% | 487,463 |
| Nov 6, 2025 | 160.60 | 164.45 | 158.55 | 159.35 | 159.35 | 0.06% | 774,626 |
| Nov 5, 2025 | 155.00 | 159.55 | 152.65 | 159.25 | 159.25 | 0.95% | 720,162 |
| Nov 4, 2025 | 160.60 | 160.70 | 157.20 | 157.75 | 157.75 | -2.71% | 711,292 |
| Nov 3, 2025 | 162.40 | 164.70 | 161.15 | 162.15 | 162.15 | -1.01% | 531,983 |
| Oct 31, 2025 | 166.85 | 167.20 | 163.15 | 163.80 | 163.80 | -2.18% | 625,479 |
| Oct 30, 2025 | 167.50 | 170.35 | 165.00 | 167.45 | 167.45 | 1.33% | 1,260,687 |
| Oct 29, 2025 | 183.95 | 186.80 | 164.65 | 165.25 | 165.25 | -10.39% | 2,635,022 |
| Oct 28, 2025 | 186.70 | 187.75 | 183.85 | 184.40 | 184.40 | -1.57% | 563,960 |
| Oct 27, 2025 | 188.75 | 189.95 | 185.55 | 187.35 | 187.35 | -0.03% | 576,505 |
| Oct 24, 2025 | 190.00 | 191.25 | 186.15 | 187.40 | 187.40 | -1.29% | 554,143 |
| Oct 23, 2025 | 188.80 | 191.30 | 188.25 | 189.85 | 189.85 | 0.34% | 599,514 |
| Oct 22, 2025 | 188.15 | 193.80 | 185.80 | 189.20 | 189.20 | -2.85% | 1,142,868 |
| Oct 21, 2025 | 194.60 | 196.40 | 192.90 | 194.75 | 194.75 | -0.08% | 320,061 |
| Oct 20, 2025 | 193.00 | 195.45 | 192.05 | 194.90 | 194.90 | 1.83% | 388,822 |
| Oct 17, 2025 | 190.50 | 192.45 | 188.85 | 191.40 | 191.40 | -0.65% | 418,915 |
| Oct 16, 2025 | 190.15 | 192.65 | 188.90 | 192.65 | 192.65 | 1.77% | 434,472 |
| Oct 15, 2025 | 190.55 | 191.20 | 186.80 | 189.30 | 189.30 | 1.23% | 475,938 |
| Oct 14, 2025 | 187.75 | 188.75 | 185.90 | 187.00 | 187.00 | -0.93% | 276,891 |
| Oct 13, 2025 | 189.00 | 190.60 | 187.70 | 188.75 | 188.75 | 0.67% | 315,345 |
| Oct 10, 2025 | 192.80 | 193.20 | 187.20 | 187.50 | 187.50 | -2.04% | 465,854 |
| Oct 9, 2025 | 195.30 | 195.95 | 191.40 | 191.40 | 191.40 | -0.93% | 432,918 |
| Oct 8, 2025 | 186.35 | 194.15 | 186.10 | 193.20 | 193.20 | 3.32% | 703,619 |
| Oct 7, 2025 | 188.60 | 189.80 | 186.70 | 187.00 | 187.00 | -0.24% | 316,710 |
| Oct 6, 2025 | 187.70 | 187.85 | 184.75 | 187.45 | 187.45 | -0.08% | 275,904 |
| Oct 3, 2025 | 187.00 | 188.10 | 186.35 | 187.60 | 187.60 | 0.72% | 314,756 |
| Oct 2, 2025 | 188.60 | 189.40 | 186.05 | 186.25 | 186.25 | -0.16% | 453,068 |
| Oct 1, 2025 | 178.90 | 187.05 | 178.00 | 186.55 | 186.55 | 3.99% | 580,278 |
| Sep 30, 2025 | 181.65 | 186.15 | 179.40 | 179.40 | 179.40 | -0.94% | 625,997 |
| Sep 29, 2025 | 181.00 | 181.90 | 180.05 | 181.10 | 181.10 | 0.44% | 287,170 |
| Sep 26, 2025 | 181.35 | 182.30 | 178.60 | 180.30 | 180.30 | - | 411,102 |
| Sep 25, 2025 | 185.90 | 188.20 | 176.75 | 180.30 | 180.30 | -2.41% | 957,014 |
| Sep 24, 2025 | 183.20 | 185.50 | 182.05 | 184.75 | 184.75 | -0.27% | 420,431 |
| Sep 23, 2025 | 179.95 | 186.45 | 179.75 | 185.25 | 185.25 | 3.52% | 647,393 |
| Sep 22, 2025 | 179.10 | 180.00 | 177.00 | 178.95 | 178.95 | -0.22% | 309,613 |
| Sep 19, 2025 | 181.15 | 181.95 | 179.35 | 179.35 | 179.35 | -1.08% | 1,354,237 |
| Sep 18, 2025 | 179.00 | 181.30 | 178.90 | 181.30 | 181.30 | 1.40% | 510,242 |
| Sep 17, 2025 | 177.10 | 178.80 | 173.55 | 178.80 | 178.80 | 1.74% | 445,847 |
| Sep 16, 2025 | 177.85 | 179.45 | 174.75 | 175.75 | 175.75 | -1.43% | 460,920 |
| Sep 15, 2025 | 178.20 | 179.50 | 176.90 | 178.30 | 178.30 | 0.73% | 296,143 |
| Sep 12, 2025 | 178.25 | 179.10 | 176.50 | 177.00 | 177.00 | -1.01% | 333,770 |
| Sep 11, 2025 | 178.45 | 180.40 | 177.20 | 178.80 | 178.80 | 0.25% | 413,181 |
| Sep 10, 2025 | 177.95 | 179.65 | 177.15 | 178.35 | 178.35 | 0.14% | 304,197 |
| Sep 9, 2025 | 181.00 | 182.45 | 178.10 | 178.10 | 178.10 | -2.17% | 433,004 |
| Sep 8, 2025 | 175.85 | 182.75 | 175.55 | 182.05 | 182.05 | 3.61% | 784,900 |
| Sep 5, 2025 | 173.65 | 176.65 | 172.90 | 175.70 | 175.70 | 1.47% | 815,794 |
| Sep 4, 2025 | 172.05 | 173.45 | 170.85 | 173.15 | 173.15 | 0.67% | 622,838 |
| Sep 3, 2025 | 168.05 | 172.00 | 167.75 | 172.00 | 172.00 | 4.81% | 911,893 |
| Sep 2, 2025 | 165.60 | 166.40 | 163.50 | 164.10 | 164.10 | -1.14% | 555,810 |
| Sep 1, 2025 | 166.80 | 167.85 | 165.85 | 166.00 | 166.00 | -0.21% | 244,425 |
| Aug 29, 2025 | 169.20 | 169.70 | 166.35 | 166.35 | 166.35 | -1.97% | 413,156 |
| Aug 28, 2025 | 168.65 | 170.40 | 167.95 | 169.70 | 169.70 | 0.62% | 405,426 |
| Aug 27, 2025 | 167.70 | 170.25 | 167.05 | 168.65 | 168.65 | 0.57% | 395,627 |
| Aug 26, 2025 | 168.50 | 169.50 | 167.20 | 167.70 | 167.70 | -0.74% | 577,546 |
| Aug 25, 2025 | 172.00 | 173.85 | 168.90 | 168.95 | 168.95 | -1.46% | 606,903 |
| Aug 22, 2025 | 168.10 | 172.10 | 168.00 | 171.45 | 171.45 | 1.66% | 347,924 |
| Aug 21, 2025 | 169.40 | 169.70 | 168.50 | 168.65 | 168.65 | -0.91% | 395,367 |
| Aug 20, 2025 | 169.00 | 170.45 | 168.15 | 170.20 | 170.20 | 0.53% | 342,406 |
| Aug 19, 2025 | 167.00 | 170.10 | 167.00 | 169.30 | 169.30 | 1.44% | 453,227 |
| Aug 18, 2025 | 166.90 | 167.05 | 165.95 | 166.90 | 166.90 | 0.42% | 383,738 |
| Aug 15, 2025 | 168.55 | 168.85 | 166.10 | 166.20 | 166.20 | -0.98% | 399,878 |
| Aug 14, 2025 | 168.45 | 168.80 | 166.15 | 167.85 | 167.85 | -0.09% | 352,855 |
| Aug 13, 2025 | 167.85 | 169.40 | 167.45 | 168.00 | 168.00 | 0.84% | 573,452 |
| Aug 12, 2025 | 165.30 | 167.10 | 164.20 | 166.60 | 166.60 | 1.46% | 394,626 |
| Aug 11, 2025 | 169.00 | 169.10 | 164.20 | 164.20 | 164.20 | -1.97% | 406,123 |
| Aug 8, 2025 | 167.10 | 169.15 | 166.45 | 167.50 | 167.50 | 0.57% | 519,448 |
| Aug 7, 2025 | 162.30 | 168.80 | 160.75 | 166.55 | 166.55 | 2.24% | 923,290 |
| Aug 6, 2025 | 167.00 | 167.00 | 162.65 | 162.90 | 162.90 | -2.02% | 825,239 |
| Aug 5, 2025 | 167.40 | 168.45 | 165.35 | 166.25 | 166.25 | -0.33% | 664,365 |
| Aug 4, 2025 | 167.35 | 169.45 | 166.20 | 166.80 | 166.80 | -0.27% | 727,063 |
| Aug 1, 2025 | 164.80 | 170.35 | 164.70 | 167.25 | 167.25 | -0.48% | 1,235,938 |
| Jul 31, 2025 | 177.00 | 177.40 | 167.25 | 168.05 | 168.05 | -3.92% | 1,776,857 |
| Jul 30, 2025 | 185.00 | 189.40 | 174.90 | 174.90 | 174.90 | -11.53% | 3,145,116 |
| Jul 29, 2025 | 198.00 | 199.70 | 196.25 | 197.70 | 197.70 | 0.56% | 533,747 |
| Jul 28, 2025 | 202.40 | 202.40 | 195.10 | 196.60 | 196.60 | -1.18% | 380,096 |
| Jul 25, 2025 | 194.95 | 199.35 | 193.20 | 198.95 | 198.95 | 0.23% | 570,352 |
| Jul 24, 2025 | 202.70 | 202.70 | 197.15 | 198.50 | 198.50 | -0.73% | 641,542 |
| Jul 23, 2025 | 202.50 | 204.10 | 198.75 | 199.95 | 199.95 | -1.50% | 1,019,039 |
| Jul 22, 2025 | 204.60 | 205.80 | 200.40 | 203.00 | 203.00 | -0.98% | 348,266 |
| Jul 21, 2025 | 205.40 | 207.10 | 202.90 | 205.00 | 205.00 | -0.39% | 315,636 |