Free Trial

adidas (ADS) Stock Chart & Stock Price History

adidas logo
€178.95 -0.40 (-0.22%)
As of 09/22/2025

adidas Stock Price Performance

The adidas (ADS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 17.84%, with a year-to-date return of -24.43%. In the past month, the stock has increased 6.11%, reflecting recent market activity.

As of the latest close, adidas traded at €179.35 with a market cap of €32.40 billion and volume of 1.35 million shares. Five years ago, the stock traded at €283.80, representing a 36.95% decrease over that period. At the time, it had a market cap of €55.35 billion and a volume of 792,160 shares.

Receive ADS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for adidas and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.08%
1 Month
Performance
+6.11%
3 Month
Performance
-8.42%
Year-To-Date
Performance
-24.43%
1 Year
Performance
-17.84%
5 Year
Performance
-36.95%

ADS Stock Chart for Tuesday, September, 23, 2025

adidas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2025€179.35€179.35€181.95€179.351.35 million shs$32.40 billion
09/19/2025€178.80€181.30
+1.40%
€181.30€178.90510,242 shs$32.76 billion
09/18/2025€175.75€178.80
+1.74%
€178.80€173.55445,847 shs$32.31 billion
09/17/2025€178.30€175.75
-1.43%
€179.45€174.75460,920 shs$31.75 billion
09/16/2025€177.00€178.30
+0.73%
€179.50€176.90296,143 shs$32.22 billion
09/15/2025€177.00€177.00€179.10€176.50333,770 shs$31.98 billion
09/12/2025€178.35€178.80
+0.25%
€180.40€177.20413,181 shs$32.31 billion
09/11/2025€178.10€178.35
+0.14%
€179.65€177.15304,197 shs$32.22 billion
09/10/2025€182.05€178.10
-2.17%
€182.45€178.10433,004 shs$32.18 billion
09/09/2025€175.70€182.05
+3.61%
€182.75€175.55784,900 shs$32.89 billion
09/08/2025€175.70€175.70€176.65€172.90815,794 shs$31.75 billion
09/05/2025€172.00€173.15
+0.67%
€173.45€170.85622,838 shs$31.28 billion
09/04/2025€164.10€172.00
+4.81%
€172.00€167.75911,893 shs$31.08 billion
09/03/2025€166.00€164.10
-1.14%
€166.40€163.50555,810 shs$29.65 billion
09/02/2025€166.35€166.00
-0.21%
€167.85€165.85244,425 shs$29.99 billion
09/01/2025€166.35€166.35€169.70€166.35413,156 shs$30.06 billion
08/29/2025€168.65€169.70
+0.62%
€170.40€167.95405,426 shs$30.66 billion
08/28/2025€167.70€168.65
+0.57%
€170.25€167.05395,627 shs$30.47 billion
08/27/2025€168.95€167.70
-0.74%
€169.50€167.20577,546 shs$30.30 billion
08/26/2025€171.45€168.95
-1.46%
€173.85€168.90606,903 shs$30.53 billion
08/25/2025€171.45€171.45€172.10€168.00347,924 shs$30.98 billion
08/22/2025€170.20€168.65
-0.91%
€169.70€168.50395,367 shs$30.47 billion

This page (ETR:ADS) was last updated on 9/23/2025 by MarketBeat.com Staff
From Our Partners