Free Trial

adidas (ADS) Stock Chart & Stock Price History

adidas logo
€214.00 -4.30 (-1.97%)
As of 05/23/2025

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 3.99%, with a year-to-date return of -9.63%. In the past month, the stock has increased 1.76%, reflecting recent market activity.

As of the latest close, adidas traded at €218.30 with a market cap of $39.44 billion and volume of 296,106 shares. Five years ago, the stock traded at €217.80, representing a 1.74% decrease over that period. At the time, it had a market cap of $42.43 billion and a volume of 648,062 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.

5 Day
Performance
-2.33%
1 Month
Performance
+1.76%
3 Month
Performance
-12.97%
Year-To-Date
Performance
-9.63%
1 Year
Performance
-3.99%
5 Year
Performance
-1.74%

ADS Stock Chart for Saturday, May, 24, 2025

adidas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025€220.30€218.30
-0.91%
€219.60€217.00296,106 shs$39.44 billion
05/22/2025€220.70€220.30
-0.18%
€220.90€218.10301,723 shs$39.80 billion
05/21/2025€218.30€220.70
+1.10%
€223.20€216.00373,779 shs$39.88 billion
05/20/2025€219.10€218.30
-0.37%
€220.10€216.50313,569 shs$39.44 billion
05/19/2025€219.10€219.10€219.10€216.60515,369 shs$39.59 billion
05/16/2025€223.80€219.00
-2.14%
€223.00€218.40525,577 shs$39.57 billion
05/15/2025€223.60€223.80
+0.09%
€223.90€219.90453,590 shs$40.44 billion
05/14/2025€216.90€223.60
+3.09%
€223.70€216.20425,177 shs$40.40 billion
05/13/2025€209.00€216.90
+3.78%
€219.20€213.60588,325 shs$39.19 billion
05/12/2025€209.00€209.00€212.30€209.00481,320 shs$37.76 billion
05/09/2025€206.90€208.90
+0.97%
€210.90€206.70469,748 shs$37.74 billion
05/08/2025€204.80€206.90
+1.03%
€207.50€204.40393,084 shs$37.38 billion
05/07/2025€207.40€204.80
-1.25%
€209.90€203.70464,855 shs$37.00 billion
05/06/2025€206.70€207.40
+0.34%
€209.50€207.10243,959 shs$37.47 billion
05/05/2025€206.70€206.70€209.80€203.40710,084 shs$37.35 billion
05/02/2025€201.70€201.70€211.10€200.90870,576 shs$36.44 billion
05/01/2025€210.40€201.70
-4.13%
€211.10€200.90870,576 shs$36.44 billion
04/30/2025€217.40€210.40
-3.22%
€218.80€209.60633,143 shs$38.01 billion
04/29/2025€217.00€217.40
+0.18%
€219.60€216.10422,492 shs$39.28 billion
04/28/2025€217.00€217.00€219.50€214.60558,166 shs$39.21 billion
04/25/2025€210.30€215.60
+2.52%
€217.90€212.00719,453 shs$38.95 billion
04/24/2025€204.20€210.30
+2.99%
€214.40€207.10696,950 shs$38.00 billion
04/23/2025€198.65€204.20
+2.79%
€204.50€198.70677,292 shs$36.89 billion

This page (ETR:ADS) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners