Get early access! Join the Twelve Data AI Assistant waitlist now.
167.45000 EUR
2.2
1.33%
Last update Oct 30, 5:30 PM CET
Market closed
Day range
165
170.35001
Previous close
165.25
Open
167.5
Access this stock data via API
Subscribe
Adidas AG
167.45
2.20
1.33%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 30, 2025 167.50 170.35 165 167.45 -0.03% 1260687
Oct 29, 2025 183.95 186.80 164.65 165.25 -10.17% 2635022
Oct 28, 2025 186.70 187.75 183.85 184.40 -1.23% 563960
Oct 27, 2025 188.75 189.95 185.55 187.35 -0.74% 576505
Oct 24, 2025 190 191.25 186.15 187.40 -1.37% 554143
Oct 23, 2025 188.80 191.30 188.25 189.85 0.56% 599514
Oct 22, 2025 188.15 193.80 185.80 189.20 0.56% 1142868
Oct 21, 2025 194.60 196.40 192.90 194.75 0.08% 320061
Oct 20, 2025 193 195.45 192.05 194.90 0.98% 388822
Oct 17, 2025 190.50 192.45 188.85 191.40 0.47% 418915
Oct 16, 2025 190.15 192.65 188.90 192.65 1.31% 434472
Oct 15, 2025 190.55 191.20 186.80 189.30 -0.66% 475938
Oct 14, 2025 187.75 188.75 185.90 187 -0.40% 276891
Oct 13, 2025 189 190.60 187.70 188.75 -0.13% 315345
Oct 10, 2025 192.80 193.20 187.20 187.50 -2.75% 465854
Oct 09, 2025 195.30 195.95 191.40 191.40 -2.00% 432918
Oct 08, 2025 187 187 187 187 0 703619
Oct 07, 2025 188.60 189.80 186.70 187 -0.85% 316710
Oct 06, 2025 187.60 187.60 187.60 187.60 0 275904
Oct 03, 2025 187 188.10 186.35 187.60 0.32% 314756
Oct 02, 2025 188.60 189.40 186.05 186.25 -1.25% 453068
Oct 01, 2025 178.90 187.05 178 186.55 4.28% 580278
Market closed

Exchange is currently closed
Pre-market opens in 2 hours 56 minutes

04:03
00:00
09:00
17:45
23:59

Trading Hours (Monday - Friday):

Pre-market
07:00 - 09:00
Main market
09:00 - 17:45
Post-market
17:30 - 20:30
All times are displayed in the Europe/Berlin timezone (CET, UTC+01:00).