Go Pro

adidas (ADS) Stock Chart & Stock Price History

adidas logo
€142.40 -2.25 (-1.56%)
As of 09/17/2026

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 20.36%, with a year-to-date return of -15.76%. In the past month, the stock has decreased 6.68%, reflecting recent market activity.

As of the latest close, adidas traded at €144.65 with a market cap of €26.14 billion and volume of 540,419 shares. Five years ago, the stock traded at €285.40, representing a 50.11% decrease over that period. At the time, it had a market cap of €55.67 billion and a volume of 443,625 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-0.21%
1 Month
Performance
-6.68%
3 Month
Performance
-17.74%
Year-To-Date
Performance
-15.76%
1 Year
Performance
-20.36%
5 Year
Performance
-50.11%

ADS Stock Chart for Friday, September, 18, 2026

adidas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/17/2026€141.90€144.65
+1.94%
€145.25€141.65540,419 shs$26.14 billion
09/16/2026€143.90€141.90
-1.39%
€144.85€141.45462,579 shs$25.64 billion
09/15/2026€142.75€143.90
+0.81%
€144.25€140.50463,158 shs$26.00 billion
09/14/2026€142.75€142.75€143.60€141.20469,904 shs$25.79 billion
09/11/2026€146.45€142.70
-2.56%
€144.65€139.351.24 million shs$25.78 billion
09/10/2026€147.85€146.45
-0.95%
€148.80€145.95562,979 shs$26.46 billion
09/09/2026€147.60€147.85
+0.17%
€149.95€145.75504,603 shs$26.71 billion
09/08/2026€149.15€147.60
-1.04%
€149.30€147.35204,622 shs$26.67 billion
09/07/2026€149.15€149.15€150.00€147.20514,399 shs$26.95 billion
09/04/2026€149.55€148.70
-0.57%
€149.60€146.85551,989 shs$26.87 billion
09/03/2026€147.95€149.55
+1.08%
€151.35€148.10580,681 shs$27.02 billion
09/02/2026€151.40€147.95
-2.28%
€151.80€147.60512,467 shs$26.73 billion
09/01/2026€154.20€151.40
-1.82%
€154.75€151.40502,375 shs$27.35 billion
08/31/2026€154.20€154.20€155.30€151.50424,484 shs$27.86 billion
08/28/2026€150.70€153.10
+1.59%
€153.50€149.90471,876 shs$27.66 billion
08/27/2026€152.60€150.70
-1.25%
€154.20€150.70468,019 shs$27.23 billion
08/26/2026€155.25€152.60
-1.71%
€156.45€151.90686,764 shs$27.57 billion
08/25/2026€154.45€155.25
+0.52%
€156.50€154.25321,758 shs$28.05 billion
08/24/2026€154.45€154.45€154.65€151.50497,602 shs$27.91 billion
08/21/2026€155.90€151.00
-3.14%
€156.05€148.50749,671 shs$27.28 billion
08/20/2026€154.70€155.90
+0.78%
€156.10€153.95319,113 shs$28.17 billion
08/19/2026€152.60€154.70
+1.38%
€154.70€150.70608,198 shs$27.95 billion
08/18/2026€157.55€152.60
-3.14%
€157.30€151.85746,118 shs$27.57 billion
08/17/2026€157.55€157.55€161.20€156.90508,653 shs$28.47 billion

This page (ETR:ADS) was last updated on 9/17/2026 by MarketBeat.com Staff.
From Our Partners