adidas AG (FRA:ADS)
Germany
· Delayed Price · Currency is EUR 163.40
+1.05 (0.65%)
Dec 5, 2025, 4:08 PM CET
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 160.75 | 163.20 | 160.75 | 162.35 | 162.35 | 1.22% | 452 |
| Dec 3, 2025 | 160.30 | 160.75 | 159.35 | 160.40 | 160.40 | 0.25% | 230 |
| Dec 2, 2025 | 161.50 | 161.50 | 159.15 | 160.00 | 160.00 | -0.90% | 714 |
| Dec 1, 2025 | 160.10 | 161.85 | 160.10 | 161.45 | 161.45 | 0.62% | 1,452 |
| Nov 28, 2025 | 160.65 | 160.65 | 159.00 | 160.45 | 160.45 | 0.53% | 675 |
| Nov 27, 2025 | 159.65 | 161.30 | 159.10 | 159.60 | 159.60 | 0.28% | 4,115 |
| Nov 26, 2025 | 155.70 | 159.65 | 154.00 | 159.15 | 159.15 | 2.98% | 1,004 |
| Nov 25, 2025 | 152.40 | 154.55 | 151.35 | 154.55 | 154.55 | 0.95% | 574 |
| Nov 24, 2025 | 153.20 | 153.45 | 151.45 | 153.10 | 153.10 | 0.39% | 572 |
| Nov 21, 2025 | 149.05 | 153.40 | 149.05 | 152.50 | 152.50 | 1.70% | 1,079 |
| Nov 20, 2025 | 154.85 | 155.30 | 149.95 | 149.95 | 149.95 | -2.85% | 1,195 |
| Nov 19, 2025 | 154.00 | 154.35 | 152.35 | 154.35 | 154.35 | -0.19% | 215 |
| Nov 18, 2025 | 157.85 | 158.25 | 153.55 | 154.65 | 154.65 | -2.31% | 1,869 |
| Nov 17, 2025 | 162.45 | 162.45 | 158.30 | 158.30 | 158.30 | -2.43% | 565 |
| Nov 14, 2025 | 163.85 | 163.85 | 159.00 | 162.25 | 162.25 | -0.64% | 1,717 |
| Nov 13, 2025 | 165.65 | 166.00 | 162.85 | 163.30 | 163.30 | -1.45% | 816 |
| Nov 12, 2025 | 162.75 | 165.80 | 162.75 | 165.70 | 165.70 | 1.84% | 1,704 |
| Nov 11, 2025 | 158.70 | 163.20 | 158.60 | 162.70 | 162.70 | 2.75% | 616 |
| Nov 10, 2025 | 160.80 | 160.85 | 156.35 | 158.35 | 158.35 | -0.57% | 907 |
| Nov 7, 2025 | 160.20 | 160.85 | 157.15 | 159.25 | 159.25 | -0.09% | 1,171 |
| Nov 6, 2025 | 161.00 | 164.35 | 158.80 | 159.40 | 159.40 | -0.72% | 1,373 |
| Nov 5, 2025 | 157.50 | 161.35 | 154.00 | 160.55 | 160.55 | 2.10% | 916 |
| Nov 4, 2025 | 161.45 | 161.45 | 157.05 | 157.25 | 157.25 | -3.41% | 2,629 |
| Nov 3, 2025 | 164.90 | 165.35 | 161.50 | 162.80 | 162.80 | -1.03% | 1,721 |
| Oct 31, 2025 | 167.80 | 169.10 | 163.50 | 164.50 | 164.50 | -1.91% | 3,743 |
| Oct 30, 2025 | 167.50 | 169.60 | 165.00 | 167.70 | 167.70 | 0.36% | 2,605 |
| Oct 29, 2025 | 185.85 | 186.45 | 165.00 | 167.10 | 167.10 | -9.21% | 7,343 |
| Oct 28, 2025 | 186.55 | 187.00 | 184.05 | 184.05 | 184.05 | -1.52% | 665 |
| Oct 27, 2025 | 188.95 | 189.00 | 185.50 | 186.90 | 186.90 | -0.53% | 958 |
| Oct 24, 2025 | 189.75 | 190.60 | 186.45 | 187.90 | 187.90 | -1.05% | 576 |
| Oct 23, 2025 | 189.40 | 190.65 | 189.25 | 189.90 | 189.90 | 0.37% | 324 |
| Oct 22, 2025 | 198.50 | 198.50 | 188.90 | 189.20 | 189.20 | -5.16% | 4,071 |
| Oct 21, 2025 | 194.40 | 200.10 | 193.20 | 199.50 | 199.50 | 2.49% | 1,796 |
| Oct 20, 2025 | 193.15 | 195.15 | 192.25 | 194.65 | 194.65 | 1.30% | 1,189 |
| Oct 17, 2025 | 190.00 | 192.15 | 189.75 | 192.15 | 192.15 | 0.55% | 451 |
| Oct 16, 2025 | 189.35 | 193.10 | 189.25 | 191.10 | 191.10 | 0.84% | 844 |
| Oct 15, 2025 | 188.55 | 190.55 | 187.35 | 189.50 | 189.50 | 0.26% | 347 |
| Oct 14, 2025 | 188.05 | 189.05 | 186.75 | 189.00 | 189.00 | 0.24% | 1,004 |
| Oct 13, 2025 | 188.50 | 189.85 | 188.00 | 188.55 | 188.55 | 0.67% | 599 |
| Oct 10, 2025 | 191.60 | 192.35 | 187.30 | 187.30 | 187.30 | -2.60% | 525 |
| Oct 9, 2025 | 194.15 | 195.65 | 190.85 | 192.30 | 192.30 | -0.62% | 2,405 |
| Oct 8, 2025 | 187.85 | 193.95 | 187.85 | 193.50 | 193.50 | 3.31% | 352 |
| Oct 7, 2025 | 187.50 | 188.75 | 187.30 | 187.30 | 187.30 | -0.48% | 362 |
| Oct 6, 2025 | 189.35 | 189.35 | 185.30 | 188.20 | 188.20 | 0.05% | 2,159 |
| Oct 3, 2025 | 187.90 | 188.10 | 186.75 | 188.10 | 188.10 | 0.72% | 427 |
| Oct 2, 2025 | 187.40 | 188.85 | 186.45 | 186.75 | 186.75 | 0.24% | 570 |
| Oct 1, 2025 | 181.45 | 186.85 | 179.20 | 186.30 | 186.30 | 3.39% | 1,856 |
| Sep 30, 2025 | 181.20 | 185.00 | 180.00 | 180.20 | 180.20 | -0.69% | 619 |
| Sep 29, 2025 | 181.35 | 181.45 | 180.85 | 181.45 | 181.45 | 0.36% | 359 |
| Sep 26, 2025 | 180.95 | 180.95 | 180.40 | 180.80 | 180.80 | -0.58% | 178 |
| Sep 25, 2025 | 185.00 | 188.00 | 179.00 | 181.85 | 181.85 | -1.81% | 610 |
| Sep 24, 2025 | 184.50 | 185.20 | 182.75 | 185.20 | 185.20 | 0.60% | 312 |
| Sep 23, 2025 | 179.85 | 186.15 | 179.85 | 184.10 | 184.10 | 2.28% | 3,436 |
| Sep 22, 2025 | 180.15 | 180.15 | 177.60 | 180.00 | 180.00 | - | 382 |
| Sep 19, 2025 | 181.45 | 182.00 | 180.00 | 180.00 | 180.00 | -0.99% | 214 |
| Sep 18, 2025 | 179.45 | 182.05 | 179.45 | 181.80 | 181.80 | 1.73% | 486 |
| Sep 17, 2025 | 175.50 | 178.70 | 175.05 | 178.70 | 178.70 | 1.19% | 221 |
| Sep 16, 2025 | 177.90 | 179.10 | 175.30 | 176.60 | 176.60 | -1.23% | 1,190 |
| Sep 15, 2025 | 177.50 | 178.80 | 177.35 | 178.80 | 178.80 | 0.20% | 118 |
| Sep 12, 2025 | 178.95 | 178.95 | 176.95 | 178.45 | 178.45 | -0.03% | 287 |
| Sep 11, 2025 | 179.00 | 179.45 | 178.25 | 178.50 | 178.50 | -0.14% | 644 |
| Sep 10, 2025 | 179.90 | 179.90 | 177.80 | 178.75 | 178.75 | -0.33% | 612 |
| Sep 9, 2025 | 181.95 | 183.15 | 177.90 | 179.35 | 179.35 | -1.54% | 324 |
| Sep 8, 2025 | 176.35 | 182.35 | 176.00 | 182.15 | 182.15 | 3.41% | 1,863 |
| Sep 5, 2025 | 171.65 | 176.50 | 171.65 | 176.15 | 176.15 | 1.53% | 1,296 |
| Sep 4, 2025 | 171.85 | 173.70 | 170.95 | 173.50 | 173.50 | 1.52% | 1,009 |
| Sep 3, 2025 | 167.70 | 172.25 | 167.70 | 170.90 | 170.90 | 3.70% | 2,411 |
| Sep 2, 2025 | 166.20 | 166.55 | 163.70 | 164.80 | 164.80 | -0.75% | 351 |
| Sep 1, 2025 | 167.80 | 167.80 | 166.00 | 166.05 | 166.05 | -0.84% | 2,570 |
| Aug 29, 2025 | 169.70 | 170.35 | 166.50 | 167.45 | 167.45 | -1.73% | 2,006 |
| Aug 28, 2025 | 168.95 | 170.40 | 168.00 | 170.40 | 170.40 | 0.44% | 1,419 |
| Aug 27, 2025 | 168.60 | 169.65 | 168.60 | 169.65 | 169.65 | 0.74% | 514 |
| Aug 26, 2025 | 169.10 | 169.45 | 167.40 | 168.40 | 168.40 | -0.85% | 1,165 |
| Aug 25, 2025 | 172.50 | 172.70 | 169.00 | 169.85 | 169.85 | -1.14% | 1,132 |
| Aug 22, 2025 | 168.20 | 172.00 | 168.20 | 171.80 | 171.80 | 2.20% | 300 |
| Aug 21, 2025 | 170.00 | 170.00 | 168.10 | 168.10 | 168.10 | -1.23% | 485 |
| Aug 20, 2025 | 168.80 | 170.25 | 168.20 | 170.20 | 170.20 | 0.38% | 1,011 |
| Aug 19, 2025 | 166.80 | 169.75 | 166.80 | 169.55 | 169.55 | 1.31% | 2,088 |
| Aug 18, 2025 | 167.30 | 167.35 | 166.65 | 167.35 | 167.35 | 0.21% | 273 |
| Aug 15, 2025 | 168.15 | 168.90 | 166.55 | 167.00 | 167.00 | -0.51% | 878 |
| Aug 14, 2025 | 168.05 | 168.55 | 166.40 | 167.85 | 167.85 | 0.03% | 1,024 |
| Aug 13, 2025 | 167.20 | 169.30 | 166.65 | 167.80 | 167.80 | 0.09% | 1,808 |
| Aug 12, 2025 | 164.95 | 167.65 | 164.90 | 167.65 | 167.65 | 1.54% | 337 |
| Aug 11, 2025 | 169.00 | 169.20 | 165.00 | 165.10 | 165.10 | -1.90% | 1,079 |
| Aug 8, 2025 | 167.90 | 168.30 | 167.40 | 168.30 | 168.30 | 0.75% | 237 |
| Aug 7, 2025 | 163.35 | 168.65 | 161.15 | 167.05 | 167.05 | 2.52% | 999 |
| Aug 6, 2025 | 167.15 | 167.15 | 162.90 | 162.95 | 162.95 | -2.37% | 2,008 |
| Aug 5, 2025 | 167.70 | 168.35 | 165.60 | 166.90 | 166.90 | -0.45% | 681 |
| Aug 4, 2025 | 168.95 | 169.30 | 166.65 | 167.65 | 167.65 | 0.03% | 2,177 |
| Aug 1, 2025 | 167.75 | 169.90 | 164.90 | 167.60 | 167.60 | 0.36% | 3,295 |
| Jul 31, 2025 | 177.00 | 177.90 | 167.00 | 167.00 | 167.00 | -5.57% | 4,464 |
| Jul 30, 2025 | 192.50 | 192.50 | 175.00 | 176.85 | 176.85 | -11.02% | 6,209 |
| Jul 29, 2025 | 197.00 | 199.10 | 196.60 | 198.75 | 198.75 | 0.97% | 1,011 |
| Jul 28, 2025 | 201.20 | 201.20 | 196.80 | 196.85 | 196.85 | -1.23% | 1,216 |
| Jul 25, 2025 | 195.60 | 199.30 | 193.45 | 199.30 | 199.30 | 0.28% | 1,023 |
| Jul 24, 2025 | 202.30 | 203.00 | 197.75 | 198.75 | 198.75 | -0.82% | 534 |
| Jul 23, 2025 | 205.10 | 205.10 | 199.25 | 200.40 | 200.40 | -1.13% | 1,059 |
| Jul 22, 2025 | 204.40 | 204.40 | 201.80 | 202.70 | 202.70 | -0.69% | 181 |
| Jul 21, 2025 | 204.50 | 206.40 | 203.00 | 204.10 | 204.10 | -0.49% | 178 |
| Jul 18, 2025 | 207.20 | 207.80 | 205.10 | 205.10 | 205.10 | -0.34% | 142 |