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 |