Free Trial

adidas (ADS) Stock Chart & Stock Price History

adidas logo
€161.45 +0.90 (+0.56%)
As of 06/5/2026

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 23.74%, with a year-to-date return of -4.50%. In the past month, the stock has increased 13.18%, reflecting recent market activity.

As of the latest close, adidas traded at €160.55 with a market cap of €29.01 billion and volume of 442,622 shares. Five years ago, the stock traded at €298.95, representing a 45.99% decrease over that period. At the time, it had a market cap of €58.31 billion and a volume of 276,563 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
-3.09%
1 Month
Performance
+13.18%
3 Month
Performance
+11.27%
Year-To-Date
Performance
-4.50%
1 Year
Performance
-23.74%
5 Year
Performance
-45.99%

ADS Stock Chart for Saturday, June, 6, 2026

adidas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026€161.60€160.55
-0.65%
€163.50€160.05442,622 shs$29.01 billion
06/04/2026€166.85€161.60
-3.15%
€166.40€161.60553,259 shs$29.20 billion
06/03/2026€165.00€166.85
+1.12%
€169.20€165.40606,428 shs$30.15 billion
06/02/2026€166.60€165.00
-0.96%
€168.00€163.20596,104 shs$29.81 billion
06/01/2026€166.60€166.60€170.30€166.601.65 million shs$30.10 billion
05/29/2026€165.65€167.15
+0.91%
€170.10€166.15818,569 shs$30.20 billion
05/28/2026€157.20€165.65
+5.38%
€168.95€159.001.20 million shs$29.93 billion
05/27/2026€157.85€157.20
-0.41%
€157.65€155.10390,133 shs$28.40 billion
05/26/2026€154.50€157.85
+2.17%
€159.00€155.30414,561 shs$28.52 billion
05/25/2026€154.50€154.50€157.45€151.50738,267 shs$27.91 billion
05/22/2026€148.20€150.00
+1.21%
€151.60€147.80592,149 shs$27.10 billion
05/21/2026€146.75€148.20
+0.99%
€149.25€144.20468,359 shs$26.78 billion
05/20/2026€147.30€146.75
-0.37%
€148.80€146.10611,275 shs$26.51 billion
05/19/2026€145.70€147.30
+1.10%
€149.60€143.00717,271 shs$26.61 billion
05/18/2026€145.70€145.70€146.50€142.80457,343 shs$26.32 billion
05/15/2026€144.00€146.80
+1.94%
€147.15€143.35392,119 shs$26.52 billion
05/14/2026€142.00€144.00
+1.41%
€145.50€139.75569,382 shs$26.02 billion
05/13/2026€141.70€142.00
+0.21%
€144.20€139.90700,374 shs$25.66 billion
05/12/2026€146.85€141.70
-3.51%
€145.85€140.75740,333 shs$25.60 billion
05/11/2026€146.85€146.85€150.20€146.85560,555 shs$26.53 billion
05/08/2026€148.25€146.85
-0.94%
€150.20€146.85560,555 shs$26.53 billion
05/07/2026€142.65€148.25
+3.93%
€150.60€143.10728,372 shs$26.79 billion
05/06/2026€141.25€142.65
+0.99%
€143.35€140.60619,670 shs$25.77 billion
05/05/2026N/A€141.25€148.40€141.15758,353 shs$25.52 billion

This page (ETR:ADS) was last updated on 6/6/2026 by MarketBeat.com Staff.
From Our Partners