ADS.DE Historical Price | Market Close

adidas AG

High: 194.90; on 10/20/25
Low: 130.85; on 04/07/26
Average: 161.4439; 675K
Net Chg: -34.20; -18.79%

Range-PeriodFields

253 daily bars · EUR · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	147.85	504,603
Fr 09/04/26	149.15	514,419
Th 09/03/26	148.70	551,989
We 09/02/26	149.55	580,681
Tu 09/01/26	147.95	512,467
Mo 08/31/26	151.40	502,475
Fr 08/28/26	154.20	424,484
Th 08/27/26	153.10	471,876
We 08/26/26	150.70	468,019
Tu 08/25/26	152.60	686,805
Mo 08/24/26	155.25	321,758
Fr 08/21/26	154.45	497,602
Th 08/20/26	151.00	749,671
We 08/19/26	155.90	319,113
Tu 08/18/26	154.70	608,217
Mo 08/17/26	152.60	747,268
Fr 08/14/26	157.55	508,653
Th 08/13/26	159.25	618,722
We 08/12/26	158.50	943,919
Tu 08/11/26	162.20	780,949
Mo 08/10/26	167.35	570,382
Fr 08/07/26	164.05	485,552

Date	Last Price	Volume
Th 08/06/26	164.80	548,905
We 08/05/26	163.00	870,867
Tu 08/04/26	160.65	900,931
Mo 08/03/26	164.80	1,393,471
Fr 07/31/26	159.40	1,975,943
Th 07/30/26	161.25	5,867,119
We 07/29/26	182.25	653,745
Tu 07/28/26	181.10	397,125
Mo 07/27/26	179.65	583,881

Date	Last Price	Volume
Tu 07/07/26	187.90	568,179
Mo 07/06/26	185.40	531,236
Fr 07/03/26	185.30	276,571
Th 07/02/26	183.70	913,345
We 07/01/26	181.00	652,108
Tu 06/30/26	179.40	734,648
Mo 06/29/26	180.90	687,102
Fr 06/26/26	181.70	612,529
Th 06/25/26	177.90

Date	Last Price	Volume
Fr 06/05/26	161.45	459,153
Th 06/04/26	160.55	442,622
We 06/03/26	161.60	553,769
Tu 06/02/26	166.85	606,438
Mo 06/01/26	165.00	596,130
Fr 05/29/26	166.60	1,645,971
Th 05/28/26	167.15	818,569
We 05/27/26	165.65	1,196,927
Tu 05/26/26	157.20	390,133

Date	Last Price	Volume
We 05/06/26	148.25	728,372
Tu 05/05/26	142.65	619,715
Mo 05/04/26	141.25	758,398
Th 04/30/26	147.40	841,505
We 04/29/26	149.30	1,526,535
Tu 04/28/26	137.80	428,538
Mo 04/27/26	137.80	463,801
Fr 04/24/26	136.25	537,629
Th 04/23/26	138.10

Date	Last Price	Volume
We 04/01/26	136.90	890,315
Tu 03/31/26	136.65	664,260
Mo 03/30/26	133.65	501,577
Fr 03/27/26	132.05	428,896
Th 03/26/26	134.10	532,712
We 03/25/26	132.65	663,789
Tu 03/24/26	132.15	598,367
Mo 03/23/26	133.25	991,410
Fr 03/20/26	133.50

Date	Last Price	Volume
Mo 03/02/26	151.35	954,135
Fr 02/27/26	158.20	1,259,366
Th 02/26/26	162.50	602,345
We 02/25/26	158.50	564,134
Tu 02/24/26	160.20	671,930
Mo 02/23/26	158.60	711,587
Fr 02/20/26	158.70	779,519
Th 02/19/26	155.25	506,507
We 02/18/26	157.05

Date	Last Price	Volume
Th 01/29/26	143.50	550,894
We 01/28/26	144.55	501,467
Tu 01/27/26	147.05	635,477
Mo 01/26/26	146.95	532,166
Fr 01/23/26	143.75	1,679,325
Th 01/22/26	152.45	822,758
We 01/21/26	152.45	494,619
Tu 01/20/26	153.00	572,604
Mo 01/19/26	151.55	1,018,920

Date	Last Price	Volume
Tu 12/23/25	164.40	323,186
Mo 12/22/25	166.80	322,798
Fr 12/19/25	165.10	1,322,774
Th 12/18/25	167.05	434,794
We 12/17/25	165.00	423,868
Tu 12/16/25	168.55	592,422
Mo 12/15/25	166.25	443,097
Fr 12/12/25	167.50	725,315
Th 12/11/25	164.25

Date	Last Price	Volume
Fr 11/21/25	151.60	531,992
Th 11/20/25	152.25	695,393
We 11/19/25	152.90	565,642
Tu 11/18/25	153.90	592,335
Mo 11/17/25	160.00	346,611
Fr 11/14/25	161.65	406,345
Th 11/13/25	163.40	389,491
We 11/12/25	164.80	447,959
Tu 11/11/25	162.30	642,105

Date	Last Price	Volume
We 10/22/25	189.20	1,142,868
Tu 10/21/25	194.75	320,061
Mo 10/20/25	194.90	388,822
Fr 10/17/25	191.40	418,915
Th 10/16/25	192.65	434,472
We 10/15/25	189.30	475,938
Tu 10/14/25	187.00	276,891
Mo 10/13/25	188.75	315,345
Fr 10/10/25	187.50

Date	Last Price	Volume
Mo 09/22/25	178.95	309,613
Fr 09/19/25	179.35	1,354,237
Th 09/18/25	181.30	510,242
We 09/17/25	178.80	445,847
Tu 09/16/25	175.75	460,920
Mo 09/15/25	178.30	296,143
Fr 09/12/25	177.00	333,770
Th 09/11/25	178.80	413,181
We 09/10/25	178.35