adidas AG (1ADS) Price History
Daily open, high, low, close and volume for adidas AG (1ADS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €149.10 | €150.20 | €148.55 | €149.80 | 1,496 |
| 2026-10-08 | €146.25 | €146.35 | €144.85 | €146.50 | 617 |
| 2026-10-07 | €145.10 | €147.00 | €145.10 | €147.00 | 633 |
| 2026-10-06 | €143.70 | €145.60 | €143.15 | €145.20 | 800 |
| 2026-10-05 | €142.65 | €143.20 | €142.15 | €142.15 | 346 |
| 2026-10-02 | €139.35 | €145.00 | €139.35 | €143.25 | 555 |
| 2026-10-01 | €143.00 | €145.10 | €142.95 | €143.00 | 505 |
| 2026-09-30 | €147.95 | €147.95 | €146.05 | €145.35 | 1,250 |
| 2026-09-29 | €147.95 | €147.95 | €145.35 | €145.20 | 328 |
| 2026-09-28 | €149.50 | €149.50 | €147.10 | €147.80 | 755 |
| 2026-09-25 | €144.90 | €146.15 | €144.90 | €146.00 | 5,403 |
| 2026-09-24 | €145.00 | €145.00 | €142.40 | €142.30 | 221 |
| 2026-09-23 | €146.45 | €146.55 | €144.55 | €144.10 | 4,918 |
| 2026-09-22 | €143.85 | €148.60 | €143.85 | €146.85 | 6,168 |
| 2026-09-21 | €141.00 | €146.90 | €141.00 | €146.90 | 392 |
| 2026-09-18 | €142.45 | €143.15 | €140.75 | €141.80 | 943 |
| 2026-09-17 | €144.40 | €144.40 | €143.10 | €142.45 | 1,010 |
| 2026-09-16 | €143.00 | €145.35 | €141.55 | €144.80 | 9,299 |
| 2026-09-15 | €144.00 | €144.90 | €142.00 | €142.00 | 5,151 |
| 2026-09-14 | €141.95 | €143.70 | €141.95 | €143.60 | 8,292 |
| 2026-09-11 | €142.05 | €143.15 | €142.05 | €142.45 | 4,128 |
| 2026-09-10 | €143.90 | €144.40 | €139.60 | €142.90 | 1,857 |
| 2026-09-09 | €147.75 | €147.75 | €146.45 | €146.40 | 307 |
| 2026-09-08 | €147.05 | €148.85 | €145.85 | €147.70 | 243 |
| 2026-09-07 | €148.00 | €148.80 | €147.50 | €147.55 | 248 |
| 2026-09-04 | €149.90 | €149.90 | €147.50 | €149.05 | 353 |
| 2026-09-03 | €148.35 | €148.40 | €147.15 | €148.70 | 1,755 |
| 2026-09-02 | €150.00 | €151.10 | €149.00 | €149.40 | 595 |
| 2026-09-01 | €151.40 | €151.40 | €147.75 | €148.15 | 1,366 |
| 2026-08-31 | €153.50 | €153.50 | €151.80 | €151.90 | 453 |
| 2026-08-28 | €153.40 | €155.00 | €152.70 | €154.70 | 576 |
| 2026-08-27 | €150.95 | €153.30 | €150.40 | €153.25 | 513 |
| 2026-08-26 | €153.80 | €154.05 | €151.70 | €151.20 | 335 |
| 2026-08-25 | €155.70 | €155.95 | €151.95 | €152.40 | 496 |
| 2026-08-24 | €155.70 | €156.15 | €154.75 | €155.10 | 725 |
| 2026-08-21 | €152.85 | €154.20 | €152.85 | €153.85 | 1,062 |
| 2026-08-20 | €156.00 | €156.00 | €148.80 | €150.55 | 1,327 |
| 2026-08-19 | €154.45 | €156.00 | €154.45 | €155.40 | 355 |
| 2026-08-18 | €153.10 | €154.05 | €151.80 | €154.30 | 940 |
| 2026-08-17 | €155.90 | €156.85 | €152.10 | €153.35 | 1,231 |
| 2026-08-14 | €159.70 | €161.05 | €157.10 | €157.65 | 920 |
| 2026-08-13 | €164.35 | €164.35 | €157.65 | €159.20 | 664 |
| 2026-08-12 | €159.50 | €160.75 | €158.10 | €158.15 | 1,143 |
| 2026-08-11 | €165.95 | €166.20 | €161.20 | €161.80 | 1,003 |
| 2026-08-10 | €164.60 | €167.85 | €164.60 | €166.80 | 542 |
| 2026-08-07 | €164.45 | €165.55 | €163.45 | €163.80 | 584 |
| 2026-08-06 | €164.30 | €165.35 | €163.50 | €165.00 | 442 |
| 2026-08-05 | €162.05 | €164.35 | €160.40 | €163.55 | 1,286 |
| 2026-08-04 | €162.50 | €163.25 | €159.75 | €160.40 | 2,129 |
| 2026-08-03 | €163.50 | €167.50 | €163.50 | €165.70 | 2,896 |
| 2026-07-31 | €158.65 | €163.00 | €157.60 | €159.30 | 4,751 |
| 2026-07-30 | €154.10 | €163.00 | €147.30 | €162.35 | 16,372 |
| 2026-07-29 | €180.85 | €181.00 | €180.75 | €181.15 | 159 |
| 2026-07-28 | €180.65 | €181.00 | €178.90 | €181.30 | 87 |
| 2026-07-27 | €172.65 | €180.20 | €172.65 | €179.80 | 427 |
| 2026-07-24 | €167.15 | €174.15 | €167.15 | €174.15 | 415 |
| 2026-07-23 | €177.85 | €177.85 | €176.05 | €176.20 | 24 |
| 2026-07-22 | €178.50 | €180.25 | €178.50 | €180.25 | 61 |
| 2026-07-21 | €180.65 | €180.65 | €179.60 | €180.05 | 12 |
| 2026-07-20 | €181.60 | €182.80 | €181.55 | €181.90 | 312 |
| 2026-07-17 | €181.25 | €182.00 | €180.60 | €180.50 | 38 |
| 2026-07-16 | €182.60 | €182.60 | €179.95 | €182.55 | 226 |
| 2026-07-15 | €180.60 | €183.30 | €180.60 | €183.70 | 54 |
| 2026-07-14 | €183.00 | €183.00 | €180.65 | €181.35 | 38 |
| 2026-07-13 | €183.50 | €183.75 | €183.00 | €183.60 | 219 |
| 2026-07-10 | €180.05 | €181.50 | €179.95 | €181.55 | 316 |
| 2026-07-09 | €179.60 | €179.75 | €178.80 | €181.55 | 126 |
| 2026-07-08 | €186.90 | €186.90 | €178.90 | €180.00 | 332 |
| 2026-07-07 | €180.75 | €188.05 | €173.00 | €187.55 | 250 |
| 2026-07-06 | €186.30 | €188.70 | €185.45 | €185.50 | 1,359 |
| 2026-07-03 | €182.00 | €186.00 | €182.00 | €185.35 | 676 |
| 2026-07-02 | €182.80 | €185.80 | €182.10 | €184.40 | 1,344 |
| 2026-07-01 | €177.15 | €180.70 | €176.05 | €180.70 | 896 |
| 2026-06-30 | €179.00 | €180.60 | €173.90 | €179.60 | 269 |
| 2026-06-29 | €180.55 | €182.50 | €179.55 | €180.75 | 362 |
| 2026-06-26 | €178.50 | €181.35 | €177.30 | €181.35 | 396 |
| 2026-06-25 | €177.60 | €181.55 | €177.60 | €178.25 | 1,343 |
| 2026-06-24 | €171.05 | €176.50 | €171.05 | €176.40 | 590 |
| 2026-06-23 | €173.80 | €175.45 | €171.50 | €171.75 | 540 |
| 2026-06-22 | €172.20 | €173.75 | €172.20 | €173.85 | 44 |
| 2026-06-19 | €177.05 | €177.05 | €173.90 | €174.75 | 233 |
| 2026-06-18 | €170.65 | €178.00 | €170.00 | €177.85 | 901 |
| 2026-06-17 | €173.45 | €174.00 | €173.00 | €173.55 | 76 |
| 2026-06-16 | €176.10 | €178.75 | €174.20 | €174.90 | 700 |
| 2026-06-15 | €179.00 | €180.10 | €175.35 | €176.10 | 533 |
| 2026-06-12 | €173.35 | €180.90 | €172.00 | €176.40 | 1,312 |
| 2026-06-11 | €171.00 | €174.85 | €171.00 | €173.35 | 1,710 |
| 2026-06-10 | €170.10 | €172.00 | €168.65 | €172.10 | 1,393 |
| 2026-06-09 | €166.70 | €168.50 | €166.00 | €167.40 | 924 |
| 2026-06-08 | €164.40 | €165.00 | €158.55 | €164.95 | 1,766 |
| 2026-06-05 | €164.00 | €164.00 | €162.40 | €161.70 | 176 |
| 2026-06-04 | €161.70 | €163.10 | €160.30 | €160.95 | 380 |
| 2026-06-03 | €164.20 | €165.65 | €162.55 | €162.60 | 387 |
| 2026-06-02 | €168.30 | €168.30 | €165.25 | €166.65 | 261 |
| 2026-06-01 | €166.90 | €166.90 | €163.30 | €164.40 | 1,344 |
| 2026-05-29 | €169.40 | €170.20 | €167.00 | €167.75 | 1,237 |
| 2026-05-28 | €162.65 | €169.90 | €162.65 | €167.50 | 986 |
| 2026-05-27 | €157.75 | €168.85 | €157.75 | €167.00 | 7,914 |
| 2026-05-26 | €157.10 | €157.40 | €155.30 | €157.05 | 561 |
| 2026-05-25 | €156.10 | €158.65 | €155.65 | €158.35 | 680 |
| 2026-05-22 | €151.55 | €157.60 | €151.55 | €154.95 | 1,705 |
| 2026-05-21 | €148.30 | €151.90 | €148.30 | €150.85 | 1,072 |
| 2026-05-20 | €146.35 | €146.90 | €145.00 | €148.30 | 16 |
| 2026-05-19 | €148.20 | €148.25 | €147.00 | €147.10 | 173 |
| 2026-05-18 | €148.75 | €149.10 | €144.20 | €147.00 | 1,097 |
| 2026-05-15 | €143.90 | €146.00 | €143.10 | €146.25 | 408 |
| 2026-05-14 | €144.85 | €147.10 | €143.70 | €147.15 | 389 |
| 2026-05-13 | €140.50 | €145.10 | €140.50 | €144.15 | 226 |
| 2026-05-12 | €143.95 | €144.00 | €140.25 | €141.40 | 706 |
| 2026-05-11 | €150.15 | €150.15 | €141.00 | €141.45 | 757 |
| 2026-05-08 | €149.00 | €150.15 | €148.50 | €147.20 | 459 |
| 2026-05-07 | €147.60 | €153.00 | €147.60 | €152.05 | 1,758 |
| 2026-05-06 | €143.60 | €150.10 | €143.60 | €148.85 | 2,140 |
| 2026-05-05 | €141.10 | €143.20 | €140.80 | €143.15 | 573 |
| 2026-05-04 | €145.00 | €146.55 | €142.20 | €141.50 | 709 |
| 2026-04-30 | €151.30 | €151.30 | €145.15 | €148.00 | 564 |
| 2026-04-29 | €147.10 | €150.20 | €145.00 | €149.95 | 3,199 |
| 2026-04-28 | €142.95 | €142.95 | €137.20 | €137.50 | 231 |
| 2026-04-27 | €137.45 | €138.80 | €137.45 | €137.80 | 292 |
| 2026-04-24 | €136.70 | €137.70 | €135.00 | €136.50 | 743 |
| 2026-04-23 | €141.05 | €141.05 | €138.00 | €138.55 | 418 |
| 2026-04-22 | €142.75 | €143.70 | €141.50 | €141.45 | 303 |
| 2026-04-21 | €146.65 | €146.65 | €144.90 | €144.65 | 1,153 |
| 2026-04-20 | €144.05 | €144.95 | €143.50 | €144.80 | 441 |
| 2026-04-17 | €142.45 | €147.70 | €142.45 | €146.15 | 887 |
| 2026-04-16 | €140.40 | €143.00 | €140.40 | €143.00 | 607 |
| 2026-04-15 | €136.75 | €139.60 | €136.75 | €139.35 | 444 |
| 2026-04-14 | €137.00 | €138.45 | €137.00 | €137.80 | 550 |
| 2026-04-13 | €135.60 | €136.40 | €135.35 | €136.20 | 112 |
| 2026-04-10 | €138.70 | €140.00 | €138.20 | €137.50 | 321 |
| 2026-04-09 | €137.40 | €137.40 | €135.00 | €136.40 | 125 |
| 2026-04-08 | €143.00 | €143.00 | €136.60 | €137.40 | 410 |
| 2026-04-07 | €136.20 | €136.50 | €130.50 | €131.40 | 659 |
| 2026-04-02 | €135.50 | €135.50 | €133.20 | €135.05 | 102 |
| 2026-04-01 | €150.50 | €150.50 | €136.00 | €137.45 | 679 |
| 2026-03-31 | €134.40 | €137.10 | €134.40 | €136.85 | 558 |
| 2026-03-30 | €135.80 | €135.80 | €130.60 | €132.95 | 222 |
| 2026-03-27 | €128.90 | €133.35 | €128.90 | €132.30 | 214 |
| 2026-03-26 | €132.40 | €135.70 | €131.25 | €133.95 | 124 |
| 2026-03-25 | €134.10 | €134.30 | €132.75 | €133.25 | 261 |
| 2026-03-24 | €134.05 | €134.05 | €131.85 | €132.20 | 117 |
| 2026-03-23 | €134.55 | €138.20 | €130.45 | €133.25 | 778 |
| 2026-03-20 | €135.50 | €135.60 | €132.00 | €132.85 | 265 |
| 2026-03-19 | €136.35 | €136.35 | €131.85 | €133.35 | 1,288 |
| 2026-03-18 | €140.50 | €140.60 | €137.10 | €138.50 | 610 |
| 2026-03-17 | €140.65 | €140.90 | €139.65 | €140.70 | 38 |
| 2026-03-16 | €138.65 | €140.80 | €136.50 | €140.50 | 261 |
| 2026-03-13 | €137.30 | €139.80 | €137.30 | €138.65 | 415 |
| 2026-03-12 | €138.40 | €140.60 | €137.90 | €141.05 | 250 |
| 2026-03-11 | €142.00 | €142.00 | €139.50 | €139.65 | 297 |
| 2026-03-10 | €141.75 | €141.80 | €137.80 | €141.15 | 1,744 |
| 2026-03-09 | €138.80 | €140.00 | €136.40 | €139.45 | 1,112 |
| 2026-03-06 | €147.85 | €148.05 | €141.80 | €142.35 | 613 |
| 2026-03-05 | €140.30 | €148.75 | €139.70 | €145.40 | 2,081 |
| 2026-03-04 | €145.80 | €145.80 | €135.00 | €141.90 | 6,672 |
| 2026-03-03 | €151.10 | €151.65 | €145.65 | €147.00 | 773 |
| 2026-03-02 | €155.95 | €155.95 | €151.10 | €151.40 | 1,003 |
| 2026-02-27 | €168.60 | €168.60 | €157.90 | €158.55 | 2,762 |
| 2026-02-26 | €160.00 | €163.45 | €160.00 | €161.95 | 313 |
| 2026-02-25 | €161.20 | €161.20 | €158.25 | €158.45 | 2,454 |
| 2026-02-24 | €158.80 | €161.70 | €158.80 | €160.15 | 222 |
| 2026-02-23 | €158.75 | €160.85 | €158.75 | €158.45 | 514 |
| 2026-02-20 | €156.75 | €160.00 | €155.80 | €158.80 | 519 |
| 2026-02-19 | €157.95 | €157.95 | €155.85 | €155.45 | 365 |
| 2026-02-18 | €155.25 | €157.05 | €154.85 | €157.25 | 691 |
| 2026-02-17 | €154.45 | €156.10 | €154.40 | €156.50 | 1,035 |
| 2026-02-16 | €154.60 | €155.10 | €154.20 | €154.10 | 57 |
| 2026-02-13 | €153.95 | €154.95 | €153.95 | €154.85 | 224 |
| 2026-02-12 | €155.60 | €155.60 | €154.00 | €153.55 | 271 |
| 2026-02-11 | €155.45 | €157.40 | €153.95 | €153.95 | 628 |
| 2026-02-10 | €156.00 | €157.00 | €155.20 | €155.95 | 700 |
| 2026-02-09 | €153.95 | €154.25 | €152.75 | €153.95 | 301 |
| 2026-02-06 | €150.50 | €152.65 | €149.00 | €152.75 | 294 |
| 2026-02-05 | €152.00 | €152.20 | €150.30 | €151.70 | 661 |
| 2026-02-04 | €150.60 | €152.95 | €150.05 | €151.90 | 890 |
| 2026-02-03 | €150.55 | €151.10 | €147.50 | €148.95 | 990 |
| 2026-02-02 | €149.80 | €153.45 | €149.70 | €150.20 | 602 |
| 2026-01-30 | €147.10 | €152.40 | €147.10 | €148.90 | 3,058 |
| 2026-01-29 | €145.65 | €147.00 | €143.55 | €143.50 | 1,648 |
| 2026-01-28 | €146.20 | €146.85 | €145.30 | €144.90 | 996 |
| 2026-01-27 | €147.90 | €148.60 | €145.00 | €146.95 | 573 |
| 2026-01-26 | €144.20 | €147.00 | €144.20 | €147.00 | 1,419 |
| 2026-01-23 | €150.90 | €150.90 | €142.70 | €143.25 | 6,235 |
| 2026-01-22 | €150.40 | €155.95 | €150.40 | €153.25 | 978 |
| 2026-01-21 | €152.85 | €154.10 | €151.70 | €152.70 | 500 |
| 2026-01-20 | €165.00 | €165.00 | €150.70 | €152.90 | 647 |
| 2026-01-19 | €158.00 | €158.00 | €151.80 | €151.85 | 2,469 |
| 2026-01-16 | €161.70 | €161.75 | €159.45 | €160.10 | 1,277 |
| 2026-01-15 | €163.10 | €165.60 | €161.50 | €162.60 | 2,532 |
| 2026-01-14 | €163.00 | €163.50 | €159.30 | €160.80 | 926 |
| 2026-01-13 | €166.10 | €166.20 | €163.15 | €163.15 | 358 |
| 2026-01-12 | €167.35 | €168.15 | €166.00 | €166.00 | 837 |
| 2026-01-09 | €166.75 | €169.30 | €166.70 | €167.35 | 4,310 |
| 2026-01-08 | €159.60 | €166.00 | €158.20 | €165.75 | 4,567 |
| 2026-01-07 | €163.80 | €164.30 | €158.60 | €160.70 | 5,758 |
| 2026-01-06 | €163.80 | €163.80 | €157.30 | €162.65 | 6,225 |
| 2026-01-05 | €169.90 | €171.00 | €166.30 | €169.55 | 277 |
| 2026-01-02 | €170.00 | €170.15 | €166.85 | €167.65 | 166 |
| 2025-12-30 | €169.70 | €171.10 | €167.00 | €162.55 | 64 |
| 2025-12-29 | €164.25 | €168.75 | €164.25 | €168.45 | 554 |
| 2025-12-23 | €166.70 | €166.70 | €163.80 | €164.65 | 201 |
| 2025-12-22 | €167.70 | €167.70 | €166.20 | €166.35 | 87 |
| 2025-12-19 | €169.95 | €170.25 | €163.80 | €165.30 | 1,119 |
| 2025-12-18 | €164.20 | €167.45 | €163.80 | €167.25 | 573 |
| 2025-12-17 | €169.00 | €169.00 | €166.00 | €165.35 | 175 |
| 2025-12-16 | €168.00 | €169.55 | €167.50 | €168.20 | 582 |
| 2025-12-15 | €162.65 | €169.10 | €162.65 | €166.40 | 475 |
| 2025-12-12 | €166.90 | €169.10 | €166.45 | €168.25 | 3,104 |
| 2025-12-11 | €162.70 | €164.90 | €162.00 | €164.15 | 1,137 |
| 2025-12-10 | €159.20 | €161.40 | €157.75 | €157.75 | 261 |
| 2025-12-09 | €160.00 | €160.30 | €158.25 | €159.75 | 342 |
| 2025-12-08 | €164.10 | €164.95 | €160.50 | €160.85 | 593 |
| 2025-12-05 | €164.00 | €166.40 | €163.05 | €164.10 | 1,058 |
| 2025-12-04 | €162.10 | €164.10 | €161.25 | €161.55 | 756 |
| 2025-12-03 | €161.80 | €161.80 | €160.05 | €159.55 | 138 |
| 2025-12-02 | €159.80 | €160.70 | €158.65 | €160.45 | 234 |
| 2025-12-01 | €160.50 | €162.15 | €160.50 | €161.55 | 432 |
| 2025-11-28 | €159.70 | €160.50 | €158.40 | €159.25 | 594 |
| 2025-11-27 | €158.95 | €161.85 | €158.95 | €159.60 | 524 |
| 2025-11-26 | €154.35 | €157.60 | €153.50 | €159.15 | 344 |
| 2025-11-25 | €150.80 | €154.10 | €150.80 | €153.85 | 526 |
| 2025-11-24 | €153.20 | €153.20 | €151.50 | €152.65 | 185 |
| 2025-11-21 | €151.50 | €152.80 | €151.40 | €151.65 | 379 |
| 2025-11-20 | €153.90 | €154.00 | €150.40 | €152.70 | 695 |
| 2025-11-19 | €158.00 | €158.00 | €152.05 | €153.65 | 868 |
| 2025-11-18 | €160.00 | €160.00 | €154.00 | €153.75 | 1,909 |
| 2025-11-17 | €161.60 | €161.60 | €160.00 | €160.15 | 77 |
| 2025-11-14 | €163.00 | €163.00 | €159.20 | €161.65 | 1,404 |
| 2025-11-13 | €165.85 | €166.00 | €163.25 | €163.65 | 1,781 |
| 2025-11-12 | €162.50 | €166.00 | €162.20 | €164.75 | 5,035 |
| 2025-11-11 | €153.00 | €163.30 | €153.00 | €162.50 | 838 |
| 2025-11-10 | €158.55 | €158.85 | €156.45 | €158.30 | 1,499 |
| 2025-11-07 | €159.95 | €160.85 | €156.80 | €157.30 | 1,843 |
| 2025-11-06 | €160.80 | €164.30 | €159.15 | €159.00 | 6,143 |
| 2025-11-05 | €173.00 | €173.00 | €153.70 | €162.90 | 3,975 |
| 2025-11-04 | €161.90 | €161.90 | €157.20 | €157.60 | 4,344 |
| 2025-11-03 | €166.65 | €166.65 | €161.30 | €161.85 | 1,647 |
| 2025-10-31 | €167.35 | €167.35 | €163.15 | €164.25 | 2,712 |
| 2025-10-30 | €167.70 | €170.60 | €165.10 | €166.80 | 2,080 |
| 2025-10-29 | €182.05 | €185.95 | €164.80 | €167.00 | 9,577 |
| 2025-10-28 | €186.30 | €187.50 | €183.70 | €184.75 | 1,440 |
| 2025-10-27 | €187.35 | €188.00 | €185.45 | €187.40 | 387 |
| 2025-10-24 | €189.60 | €190.35 | €186.15 | €187.35 | 263 |
| 2025-10-23 | €191.25 | €191.25 | €189.25 | €190.30 | 383 |
| 2025-10-22 | €191.20 | €193.50 | €187.60 | €189.15 | 1,001 |
| 2025-10-21 | €193.60 | €196.00 | €193.00 | €195.20 | 1,136 |
| 2025-10-20 | €193.00 | €195.00 | €192.50 | €195.30 | 528 |
| 2025-10-17 | €188.85 | €192.20 | €188.85 | €191.65 | 283 |
| 2025-10-16 | €190.45 | €192.15 | €190.00 | €192.45 | 431 |
| 2025-10-15 | €189.75 | €190.30 | €187.50 | €190.10 | 192 |
| 2025-10-14 | €187.20 | €187.75 | €186.10 | €187.00 | 462 |
| 2025-10-13 | €185.00 | €190.40 | €182.00 | €189.15 | 514 |
| 2025-10-10 | €194.00 | €194.00 | €187.55 | €187.95 | 41 |
| 2025-10-09 | €195.00 | €195.60 | €191.70 | €192.35 | 1,496 |