adidas AG(IT:1ADS)
€177.15-2.05 (-1.14%)
IT:1ADS
adidas AG historical prices
€177.15
At close:-2.05 (-1.14%)
adidas AG (1ADS) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 178.55 | 179.00 | 176.95 | 177.15 | 177.15 | -1.14% | 606 | 0.37 |
| Nov 10, 2026 | 181.60 | 182.25 | 179.25 | 179.20 | 179.20 | +2.55% | 495 | 0.30 |
| Nov 09, 2026 | 173.85 | 178.00 | 172.00 | 178.00 | 178.00 | +1.86% | 684 | 0.41 |
| Nov 06, 2026 | 174.85 | 175.80 | 173.55 | 174.75 | 174.75 | -2.62% | 1,354 | 0.82 |
| Nov 05, 2026 | 180.05 | 181.60 | 179.10 | 179.45 | 179.45 | +2.40% | 1,569 | 0.96 |
| Nov 04, 2026 | 169.75 | 175.70 | 168.45 | 175.25 | 175.25 | +3.76% | 610 | 0.37 |
| Nov 03, 2026 | 167.10 | 171.20 | 167.10 | 168.90 | 168.90 | -1.97% | 2,176 | 1.35 |
| Nov 02, 2026 | 172.45 | 173.00 | 167.55 | 172.30 | 172.30 | +2.07% | 938 | 0.58 |
| Oct 30, 2026 | 167.75 | 170.00 | 167.30 | 168.80 | 168.80 | +0.99% | 2,076 | 1.28 |
| Oct 29, 2026 | 160.45 | 167.30 | 160.45 | 167.15 | 167.15 | +11.43% | 5,213 | 3.29 |
| Oct 28, 2026 | 157.15 | 158.35 | 150.00 | 150.00 | 150.00 | -5.18% | 624 | 0.38 |
| Oct 27, 2026 | 158.15 | 158.90 | 157.65 | 158.20 | 158.20 | -0.82% | 2,058 | 1.10 |
| Oct 26, 2026 | 156.65 | 160.90 | 156.65 | 159.50 | 159.50 | +0.69% | 237 | 0.13 |
| Oct 23, 2026 | 157.70 | 158.70 | 155.50 | 158.40 | 158.40 | 0.00% | 2,261 | 1.23 |
| Oct 22, 2026 | 163.20 | 163.20 | 157.50 | 158.40 | 158.40 | -1.49% | 1,512 | 0.83 |
| Oct 21, 2026 | 162.50 | 163.20 | 158.00 | 160.80 | 160.80 | +1.32% | 1,803 | 1.00 |
| Oct 20, 2026 | 158.60 | 159.50 | 157.90 | 158.70 | 158.70 | +0.47% | 990 | 0.55 |
| Oct 19, 2026 | 158.10 | 159.00 | 156.60 | 157.95 | 157.95 | -0.41% | 267 | 0.15 |
| Oct 16, 2026 | 157.85 | 159.50 | 157.85 | 158.60 | 158.60 | +0.35% | 917 | 0.52 |
| Oct 15, 2026 | 156.00 | 158.30 | 155.35 | 158.05 | 158.05 | +3.61% | 3,883 | 2.27 |
| Oct 14, 2026 | 154.70 | 155.45 | 153.00 | 154.05 | 154.05 | +0.98% | 3,803 | 2.30 |
| Oct 13, 2026 | 151.15 | 152.80 | 150.95 | 152.55 | 152.55 | +2.18% | 875 | 0.53 |
| Oct 12, 2026 | 150.65 | 151.50 | 149.15 | 149.30 | 149.30 | -0.33% | 941 | 0.58 |
| Oct 09, 2026 | 149.10 | 150.20 | 148.55 | 149.80 | 149.80 | +2.25% | 1,496 | 0.93 |
| Oct 08, 2026 | 146.25 | 146.35 | 144.85 | 146.50 | 146.50 | -0.34% | 617 | 0.39 |
| Oct 07, 2026 | 145.10 | 147.00 | 145.10 | 147.00 | 147.00 | +1.24% | 633 | 0.40 |
| Oct 06, 2026 | 143.70 | 145.60 | 143.15 | 145.20 | 145.20 | +2.15% | 800 | 0.51 |
| Oct 05, 2026 | 142.65 | 143.20 | 142.15 | 142.15 | 142.15 | -0.77% | 346 | 0.22 |
| Oct 02, 2026 | 139.35 | 145.00 | 139.35 | 143.25 | 143.25 | +0.17% | 555 | 0.35 |
| Oct 01, 2026 | 143.00 | 145.10 | 142.95 | 143.00 | 143.00 | -1.62% | 505 | 0.32 |
| Sep 30, 2026 | 147.95 | 147.95 | 146.05 | 145.35 | 145.35 | +0.10% | 1,250 | 0.79 |
| Sep 29, 2026 | 147.95 | 147.95 | 145.35 | 145.20 | 145.20 | -1.76% | 328 | 0.21 |
| Sep 28, 2026 | 149.50 | 149.50 | 147.10 | 147.80 | 147.80 | +1.23% | 755 | 0.47 |
| Sep 25, 2026 | 144.90 | 146.15 | 144.90 | 146.00 | 146.00 | +2.60% | 5,403 | 3.56 |
| Sep 24, 2026 | 145.00 | 145.00 | 142.40 | 142.30 | 142.30 | -1.25% | 221 | 0.15 |
| Sep 23, 2026 | 146.45 | 146.55 | 144.55 | 144.10 | 144.10 | -1.87% | 4,918 | 3.40 |
| Sep 22, 2026 | 143.85 | 148.60 | 143.85 | 146.85 | 146.85 | -0.03% | 6,168 | 4.50 |
| Sep 21, 2026 | 141.00 | 146.90 | 141.00 | 146.90 | 146.90 | +3.60% | 392 | 0.29 |
| Sep 18, 2026 | 142.45 | 143.15 | 140.75 | 141.80 | 141.80 | -0.46% | 943 | 0.69 |
| Sep 17, 2026 | 144.40 | 144.40 | 143.10 | 142.45 | 142.45 | -1.62% | 1,010 | 0.75 |
| Sep 16, 2026 | 143.00 | 145.35 | 141.55 | 144.80 | 144.80 | +1.97% | 9,299 | 7.69 |
| Sep 15, 2026 | 144.00 | 144.90 | 142.00 | 142.00 | 142.00 | -1.11% | 5,151 | 4.51 |
| Sep 14, 2026 | 141.95 | 143.70 | 141.95 | 143.60 | 143.60 | +0.81% | 8,292 | 8.20 |
| Sep 11, 2026 | 142.05 | 143.15 | 142.05 | 142.45 | 142.45 | -0.31% | 4,128 | 4.31 |
| Sep 10, 2026 | 143.90 | 144.40 | 139.60 | 142.90 | 142.90 | -2.39% | 1,857 | 1.98 |
| Sep 09, 2026 | 147.75 | 147.75 | 146.45 | 146.40 | 146.40 | -0.88% | 307 | 0.32 |
| Sep 08, 2026 | 147.05 | 148.85 | 145.85 | 147.70 | 147.70 | +0.10% | 243 | 0.25 |
| Sep 07, 2026 | 148.00 | 148.80 | 147.50 | 147.55 | 147.55 | -1.01% | 248 | 0.25 |
| Sep 04, 2026 | 149.90 | 149.90 | 147.50 | 149.05 | 149.05 | +0.24% | 353 | 0.35 |
| Sep 03, 2026 | 148.35 | 148.40 | 147.15 | 148.70 | 148.70 | -0.47% | 1,755 | 1.75 |
