Free Trial

adidas (ADS) Stock Chart & Stock Price History

adidas logo
€166.35 -3.35 (-1.97%)
As of 08/29/2025

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 28.17%, with a year-to-date return of -29.75%. In the past month, the stock has decreased 1.01%, reflecting recent market activity.

As of the latest close, adidas traded at €169.70 with a market cap of €30.66 billion and volume of 405,426 shares. Five years ago, the stock traded at €254.60, representing a 34.66% decrease over that period. At the time, it had a market cap of €49.66 billion and a volume of 523,859 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
-0.81%
1 Month
Performance
-1.01%
3 Month
Performance
-24.42%
Year-To-Date
Performance
-29.75%
1 Year
Performance
-28.17%
5 Year
Performance
-34.66%

ADS Stock Chart for Monday, September, 1, 2025

adidas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/21/2025€169.30€170.20
+0.53%
€170.45€168.15342,406 shs$30.75 billion
08/20/2025€166.90€169.30
+1.44%
€170.10€167.00453,227 shs$30.59 billion
08/19/2025€166.20€166.90
+0.42%
€167.05€165.95383,738 shs$30.16 billion
08/18/2025€166.20€166.20€168.85€166.10399,878 shs$30.03 billion
08/15/2025€168.00€167.85
-0.09%
€168.80€166.15352,855 shs$30.33 billion
08/14/2025€166.60€168.00
+0.84%
€169.40€167.45573,452 shs$30.35 billion
08/13/2025€164.20€166.60
+1.46%
€167.10€164.20394,626 shs$30.10 billion
08/12/2025€167.50€164.20
-1.97%
€169.10€164.20406,123 shs$29.67 billion
08/11/2025€167.50€167.50€169.15€166.45519,448 shs$30.26 billion
08/08/2025€162.90€166.55
+2.24%
€168.80€160.75923,290 shs$30.09 billion
08/07/2025€166.25€162.90
-2.02%
€167.00€162.65825,239 shs$29.43 billion
08/06/2025€166.80€166.25
-0.33%
€168.45€165.35664,365 shs$30.04 billion
08/05/2025€167.25€166.80
-0.27%
€169.45€166.20727,063 shs$30.14 billion
08/04/2025€167.25€167.25€170.35€164.701.24 million shs$30.22 billion
08/01/2025€174.90€168.05
-3.92%
€177.40€167.251.78 million shs$30.36 billion
07/31/2025€197.70€174.90
-11.53%
€189.40€174.903.15 million shs$31.60 billion

This page (ETR:ADS) was last updated on 9/1/2025 by MarketBeat.com Staff
From Our Partners