Get early access! Join the Twelve Data AI Assistant waitlist now.
168.25 EUR
1.45
0.87%
Last update Oct 30, 7:00 PM CET
Market closed
Day range
166.80000
168.70000
Previous close
166.80000
Open
167.14999
Access this stock data via API
Subscribe
Adidas AG
168.25
1.45
0.87%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 30, 2025 167.15 168.70 166.80 168.25 0.66% 164
Oct 29, 2025 185.85 185.85 166.05 166.80 -10.25% 196
Oct 28, 2025 186.55 186.55 183.90 184.70 -0.99% 32
Oct 27, 2025 188.90 188.95 188.90 188.95 0.03% 0
Oct 24, 2025 189.80 189.80 189.80 189.80 0 0
Oct 23, 2025 189.75 189.75 189.75 189.75 0 0
Oct 22, 2025 198.50 198.50 197 197 -0.76% 50
Oct 21, 2025 194.75 199.55 194.75 199.55 2.46% 75
Oct 20, 2025 191.90 194.75 191.90 194.75 1.49% 60
Oct 17, 2025 190.65 190.65 190.65 190.65 0 0
Oct 16, 2025 189.35 191.95 189.35 191.35 1.06% 63
Oct 15, 2025 188.50 189.60 188.50 189.60 0.58% 31
Oct 14, 2025 188.95 189 186.85 189 0.03% 216
Oct 13, 2025 187.15 187.15 187.15 187.15 0 37
Oct 10, 2025 192.25 192.65 192.20 192.20 -0.03% 177
Oct 09, 2025 193.65 195.70 193.05 193.05 -0.31% 175
Oct 08, 2025 188.30 193.65 188.30 193.65 2.84% 120
Oct 07, 2025 188.10 188.30 187 188.30 0.11% 25
Oct 06, 2025 188.55 188.55 188.55 188.55 0 15
Oct 03, 2025 187.70 187.70 187.40 187.40 -0.16% 1
Oct 02, 2025 186.65 188.55 186.65 188.55 1.02% 5
Oct 01, 2025 181.50 181.50 181.50 181.50 0 0
Market closed

Exchange is currently closed
Main market opens in 4 hours 14 minutes

03:45
00:00
08:00
20:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 20:00
All times are displayed in the Europe/Berlin timezone (CET, UTC+01:00).