adidas AG (VIE:ADS)
Austria
· Delayed Price · Currency is EUR 165.50
+3.85 (2.38%)
Last updated: Dec 5, 2025, 1:00 PM CET
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.85 | 166.45 | 162.85 | 164.15 | 164.15 | 1.55% | - |
| Dec 4, 2025 | 161.35 | 163.05 | 161.30 | 161.65 | 161.65 | 1.32% | - |
| Dec 3, 2025 | 159.80 | 160.70 | 159.55 | 159.55 | 159.55 | -0.53% | 20 |
| Dec 2, 2025 | 159.45 | 160.70 | 159.45 | 160.40 | 160.40 | -0.68% | 45 |
| Dec 1, 2025 | 161.10 | 161.50 | 160.90 | 161.50 | 161.50 | 0.78% | 39 |
| Nov 28, 2025 | 158.35 | 160.25 | 158.35 | 160.25 | 160.25 | 0.34% | 3 |
| Nov 27, 2025 | 159.30 | 160.40 | 159.30 | 159.70 | 159.70 | 3.84% | 49 |
| Nov 26, 2025 | 154.10 | 154.45 | 153.80 | 153.80 | 153.80 | -0.03% | 4 |
| Nov 25, 2025 | 151.90 | 153.85 | 151.90 | 153.85 | 153.85 | 0.79% | - |
| Nov 24, 2025 | 153.45 | 153.45 | 151.60 | 152.65 | 152.65 | 0.66% | 50 |
| Nov 21, 2025 | 151.90 | 152.30 | 151.65 | 151.65 | 151.65 | -0.79% | - |
| Nov 20, 2025 | 153.45 | 153.50 | 150.70 | 152.85 | 152.85 | -0.52% | 43 |
| Nov 19, 2025 | 153.55 | 153.85 | 152.55 | 153.65 | 153.65 | -0.74% | - |
| Nov 18, 2025 | 158.55 | 158.55 | 154.80 | 154.80 | 154.80 | -3.37% | 4 |
| Nov 17, 2025 | 161.85 | 161.85 | 160.20 | 160.20 | 160.20 | -0.87% | 13 |
| Nov 14, 2025 | 163.20 | 163.20 | 158.95 | 161.60 | 161.60 | -1.73% | - |
| Nov 13, 2025 | 165.95 | 165.95 | 164.45 | 164.45 | 164.45 | -0.15% | - |
| Nov 12, 2025 | 163.90 | 165.30 | 162.55 | 164.70 | 164.70 | 1.39% | 68 |
| Nov 11, 2025 | 158.45 | 162.45 | 158.45 | 162.45 | 162.45 | 2.72% | 56 |
| Nov 10, 2025 | 159.60 | 159.60 | 156.80 | 158.15 | 158.15 | 0.44% | - |
| Nov 7, 2025 | 159.75 | 159.75 | 157.20 | 157.45 | 157.45 | -0.88% | - |
| Nov 6, 2025 | 161.55 | 163.70 | 158.85 | 158.85 | 158.85 | -0.13% | - |
| Nov 5, 2025 | 153.75 | 159.05 | 153.75 | 159.05 | 159.05 | 0.89% | - |
| Nov 4, 2025 | 160.70 | 160.70 | 157.65 | 157.65 | 157.65 | -2.59% | 10 |
| Nov 3, 2025 | 162.70 | 164.45 | 161.85 | 161.85 | 161.85 | -2.03% | 54 |
| Oct 31, 2025 | 166.55 | 166.55 | 165.20 | 165.20 | 165.20 | -1.11% | - |
| Oct 30, 2025 | 166.80 | 169.10 | 166.10 | 167.05 | 167.05 | 0.75% | 50 |
| Oct 29, 2025 | 183.95 | 185.70 | 165.80 | 165.80 | 165.80 | -10.23% | 111 |
| Oct 28, 2025 | 186.60 | 187.40 | 184.70 | 184.70 | 184.70 | -1.41% | - |
| Oct 27, 2025 | 189.80 | 189.80 | 186.40 | 187.35 | 187.35 | -0.03% | - |
| Oct 24, 2025 | 190.20 | 190.55 | 187.40 | 187.40 | 187.40 | -1.55% | - |
| Oct 23, 2025 | 190.40 | 190.40 | 189.50 | 190.35 | 190.35 | 0.63% | - |
| Oct 22, 2025 | 190.80 | 193.60 | 189.15 | 189.15 | 189.15 | -3.10% | 20 |
| Oct 21, 2025 | 194.40 | 195.20 | 193.45 | 195.20 | 195.20 | -0.08% | - |
| Oct 20, 2025 | 192.80 | 195.35 | 192.60 | 195.35 | 195.35 | 1.96% | - |
| Oct 17, 2025 | 191.05 | 191.60 | 189.25 | 191.60 | 191.60 | -0.47% | - |
| Oct 16, 2025 | 193.75 | 193.75 | 190.25 | 192.50 | 192.50 | 1.24% | 2 |
| Oct 15, 2025 | 190.90 | 190.90 | 187.90 | 190.15 | 190.15 | 1.68% | 1 |
| Oct 14, 2025 | 188.05 | 188.05 | 186.55 | 187.00 | 187.00 | -1.11% | - |
| Oct 13, 2025 | 188.60 | 189.15 | 188.20 | 189.10 | 189.10 | 0.53% | - |
| Oct 10, 2025 | 192.90 | 192.90 | 188.10 | 188.10 | 188.10 | -2.26% | - |
| Oct 9, 2025 | 195.15 | 195.55 | 192.45 | 192.45 | 192.45 | -0.44% | - |
| Oct 8, 2025 | 188.00 | 193.30 | 188.00 | 193.30 | 193.30 | 3.07% | - |
| Oct 7, 2025 | 188.90 | 188.90 | 187.55 | 187.55 | 187.55 | -0.05% | - |
| Oct 6, 2025 | 187.45 | 187.65 | 186.15 | 187.65 | 187.65 | -0.11% | - |
| Oct 3, 2025 | 187.20 | 187.85 | 186.55 | 187.85 | 187.85 | 0.51% | - |
| Oct 2, 2025 | 188.80 | 188.80 | 186.90 | 186.90 | 186.90 | 1.22% | 17 |
| Oct 1, 2025 | 180.15 | 184.65 | 180.15 | 184.65 | 184.65 | 2.75% | - |
| Sep 30, 2025 | 186.15 | 186.15 | 179.70 | 179.70 | 179.70 | -1.16% | - |
| Sep 29, 2025 | 180.90 | 181.80 | 180.90 | 181.80 | 181.80 | 0.58% | - |
| Sep 26, 2025 | 181.60 | 181.60 | 178.85 | 180.75 | 180.75 | 0.08% | - |
| Sep 25, 2025 | 185.55 | 187.15 | 180.60 | 180.60 | 180.60 | -2.48% | - |
| Sep 24, 2025 | 182.65 | 185.20 | 182.65 | 185.20 | 185.20 | -0.16% | - |
| Sep 23, 2025 | 180.45 | 185.50 | 180.45 | 185.50 | 185.50 | 3.89% | - |
| Sep 22, 2025 | 178.70 | 178.90 | 178.55 | 178.55 | 178.55 | -0.94% | - |
| Sep 19, 2025 | 182.50 | 182.50 | 179.95 | 180.25 | 180.25 | -0.50% | - |
| Sep 18, 2025 | 179.90 | 181.15 | 179.90 | 181.15 | 181.15 | 1.60% | - |
| Sep 17, 2025 | 176.85 | 178.30 | 174.10 | 178.30 | 178.30 | 1.48% | 15 |
| Sep 16, 2025 | 178.40 | 179.00 | 175.70 | 175.70 | 175.70 | -1.51% | - |
| Sep 15, 2025 | 180.70 | 180.70 | 177.75 | 178.40 | 178.40 | 0.42% | 1 |
| Sep 12, 2025 | 178.65 | 178.75 | 177.15 | 177.65 | 177.65 | -0.78% | - |
| Sep 11, 2025 | 179.35 | 179.35 | 178.25 | 179.05 | 179.05 | 0.28% | 32 |
| Sep 10, 2025 | 179.10 | 179.20 | 177.65 | 178.55 | 178.55 | -0.08% | - |
| Sep 9, 2025 | 181.45 | 181.45 | 178.70 | 178.70 | 178.70 | -2.11% | - |
| Sep 8, 2025 | 177.00 | 182.55 | 177.00 | 182.55 | 182.55 | 3.99% | - |
| Sep 5, 2025 | 174.80 | 175.60 | 174.80 | 175.55 | 175.55 | 1.33% | - |
| Sep 4, 2025 | 171.75 | 173.25 | 171.55 | 173.25 | 173.25 | 1.08% | - |
| Sep 3, 2025 | 168.70 | 171.40 | 168.70 | 171.40 | 171.40 | 4.58% | - |
| Sep 2, 2025 | 166.95 | 166.95 | 163.90 | 163.90 | 163.90 | -1.38% | 10 |
| Sep 1, 2025 | 167.05 | 167.65 | 166.20 | 166.20 | 166.20 | -0.33% | - |
| Aug 29, 2025 | 169.40 | 169.40 | 166.75 | 166.75 | 166.75 | -1.45% | - |
| Aug 28, 2025 | 169.55 | 170.30 | 168.50 | 169.20 | 169.20 | 0.24% | 35 |
| Aug 27, 2025 | 168.05 | 168.80 | 167.50 | 168.80 | 168.80 | 0.60% | 77 |
| Aug 26, 2025 | 167.80 | 169.35 | 167.80 | 167.80 | 167.80 | -0.89% | 25 |
| Aug 25, 2025 | 171.50 | 172.40 | 169.30 | 169.30 | 169.30 | -0.41% | 51 |
| Aug 22, 2025 | 168.80 | 170.15 | 168.80 | 170.00 | 170.00 | 0.68% | - |
| Aug 21, 2025 | 169.50 | 169.50 | 168.75 | 168.85 | 168.85 | -0.47% | - |
| Aug 20, 2025 | 168.95 | 169.65 | 168.90 | 169.65 | 169.65 | 0.18% | 3 |
| Aug 19, 2025 | 169.10 | 169.35 | 168.85 | 169.35 | 169.35 | 1.62% | 1 |
| Aug 18, 2025 | 166.95 | 166.95 | 166.15 | 166.65 | 166.65 | -0.03% | 1 |
| Aug 15, 2025 | 168.55 | 168.55 | 166.70 | 166.70 | 166.70 | -0.51% | - |
| Aug 14, 2025 | 167.35 | 167.65 | 166.30 | 167.55 | 167.55 | -0.45% | 25 |
| Aug 13, 2025 | 168.45 | 168.50 | 167.45 | 168.30 | 168.30 | 0.87% | - |
| Aug 12, 2025 | 165.70 | 167.60 | 164.70 | 166.85 | 166.85 | 1.18% | 30 |
| Aug 11, 2025 | 168.60 | 168.60 | 164.90 | 164.90 | 164.90 | -1.55% | - |
| Aug 8, 2025 | 166.90 | 167.75 | 166.90 | 167.50 | 167.50 | 0.60% | - |
| Aug 7, 2025 | 161.85 | 168.50 | 161.85 | 166.50 | 166.50 | 1.99% | - |
| Aug 6, 2025 | 166.60 | 166.60 | 163.25 | 163.25 | 163.25 | -2.19% | - |
| Aug 5, 2025 | 167.80 | 167.90 | 166.90 | 166.90 | 166.90 | -0.03% | 18 |
| Aug 4, 2025 | 168.75 | 171.40 | 166.95 | 166.95 | 166.95 | 0.33% | 130 |
| Aug 1, 2025 | 166.40 | 168.35 | 165.05 | 166.40 | 166.40 | -1.83% | 45 |
| Jul 31, 2025 | 174.40 | 174.40 | 169.50 | 169.50 | 169.50 | -5.89% | 61 |
| Jul 30, 2025 | 182.05 | 184.35 | 180.10 | 180.10 | 180.10 | -8.86% | 22 |
| Jul 29, 2025 | 197.30 | 199.40 | 197.30 | 197.60 | 197.60 | 0.76% | 12 |
| Jul 28, 2025 | 200.70 | 200.70 | 196.10 | 196.10 | 196.10 | -1.43% | - |
| Jul 25, 2025 | 194.40 | 198.95 | 194.40 | 198.95 | 198.95 | 0.51% | - |
| Jul 24, 2025 | 203.10 | 203.10 | 197.35 | 197.95 | 197.95 | -1.07% | - |
| Jul 23, 2025 | 202.20 | 202.20 | 199.90 | 200.10 | 200.10 | -1.43% | - |
| Jul 22, 2025 | 204.50 | 205.10 | 201.40 | 203.00 | 203.00 | -1.02% | - |
| Jul 21, 2025 | 206.70 | 206.70 | 204.10 | 205.10 | 205.10 | -0.44% | - |