Free Trial

adidas (ADS) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free ADS Stock Alerts
€226.40
-1.30 (-0.57%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartHeadlines

adidas Stock Price Performance

5 Day
Performance
+0.80%
1 Month
Performance
+11.01%
3 Month
Performance
+27.29%
6 Month
Performance
+32.01%
Year-To-Date
Performance
+22.94%
1 Year
Performance
+41.41%
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

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ADS Stock Chart for Friday, April, 26, 2024

ADS Chart by TradingView

adidas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024€227.90€227.70
-0.09%		€231.20€226.80482,904 shs$40.66 billion
04/24/2024€227.90€227.90€227.90€224.10429,712 shs$40.69 billion
04/23/2024€224.60€227.90
+1.47%		€227.90€224.10429,712 shs$40.69 billion
04/22/2024€224.60€224.60€227.30€223.10569,542 shs$40.10 billion
04/19/2024€220.00€225.90
+2.68%		€225.90€218.90914,015 shs$40.33 billion
04/18/2024€202.50€220.00
+8.64%		€221.70€210.501.26 million shs$39.28 billion
04/17/2024€204.60€202.50
-1.03%		€204.30€200.70338,572 shs$36.16 billion
04/16/2024€196.40€204.60
+4.18%		€206.50€200.00667,433 shs$36.53 billion
04/15/2024€196.40€196.40€201.60€195.40412,175 shs$35.07 billion
04/12/2024€200.50€199.80
-0.35%		€201.70€198.00310,776 shs$35.67 billion
04/11/2024€201.00€200.50
-0.25%		€204.40€199.05359,674 shs$35.80 billion
04/10/2024€204.60€201.00
-1.76%		€204.00€200.20258,785 shs$35.89 billion
04/09/2024€201.60€204.60
+1.49%		€204.60€200.90300,809 shs$36.53 billion
04/08/2024€201.60€201.60€203.40€198.80424,601 shs$36.00 billion
04/05/2024€201.40€203.10
+0.84%		€203.10€200.30268,234 shs$36.26 billion
04/04/2024€202.40€201.40
-0.49%		€203.80€200.40346,901 shs$35.96 billion
04/03/2024€207.00€202.40
-2.22%		€208.00€201.50482,915 shs$36.14 billion
04/02/2024€207.00€207.00€208.10€205.35453,326 shs$36.96 billion
03/29/2024€204.70€207.00
+1.12%		€208.10€205.35453,326 shs$36.96 billion
03/28/2024€204.30€204.70
+0.20%		€208.60€204.05591,131 shs$36.55 billion
03/27/2024€203.95€204.30
+0.17%		€205.40€203.50507,724 shs$36.48 billion
03/26/2024€200.25€203.95
+1.85%		€204.20€198.38343,146 shs$36.42 billion
03/22/2024€199.94€199.20
-0.37%		€202.05€196.44807,884 shs$35.57 billion
03/21/2024€200.85€199.94
-0.45%		€201.55€198.74451,895 shs$35.70 billion
03/20/2024€200.10€200.85
+0.37%		€201.85€200.15573,740 shs$35.86 billion
03/19/2024€205.00€200.10
-2.39%		€205.55€199.12634,150 shs$35.73 billion
03/18/2024€205.00€205.00€207.90€204.801.64 million shs$36.60 billion
03/15/2024€200.15€206.50
+3.17%		€208.80€200.351.04 million shs$36.87 billion
03/14/2024€192.74€200.15
+3.84%		€201.55€184.941.44 million shs$35.74 billion
03/13/2024€188.86€192.74
+2.05%		€192.96€189.90616,782 shs$34.41 billion
03/12/2024€189.14€188.86
-0.15%		€188.86€185.68405,141 shs$33.72 billion
03/11/2024€189.14€189.14€191.52€187.96411,434 shs$33.77 billion
03/08/2024€185.96€188.40
+1.31%		€188.50€180.82522,814 shs$33.64 billion
03/07/2024€185.10€185.96
+0.46%		€193.72€182.28931,798 shs$33.20 billion
03/06/2024€184.50€185.10
+0.33%		€185.38€182.02375,368 shs$33.05 billion
03/05/2024€187.00€184.50
-1.34%		€188.02€184.46326,094 shs$32.94 billion
03/04/2024€187.00€187.00€189.06€186.30373,818 shs$33.39 billion
03/01/2024€189.84€187.12
-1.43%		€191.36€187.12535,112 shs$33.41 billion
02/29/2024€188.16€189.84
+0.89%		€190.06€188.42320,085 shs$33.90 billion
02/28/2024€188.20€188.16
-0.02%		€190.08€185.88322,593 shs$33.60 billion
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
02/27/2024€188.78€188.20
-0.31%		€190.24€187.44323,448 shs$33.60 billion
02/26/2024€188.78€188.78€189.92€187.24375,478 shs$33.71 billion
02/23/2024€181.44€187.82
+3.52%		€188.18€182.82585,593 shs$33.54 billion
02/22/2024€181.12€181.44
+0.18%		€183.84€181.18275,055 shs$32.40 billion
02/21/2024€181.12€181.12€182.52€179.20414,908 shs$32.34 billion
02/20/2024€176.24€181.12
+2.77%		€182.52€179.20414,908 shs$32.34 billion
02/19/2024€176.24€176.24€178.70€174.68435,283 shs$31.47 billion
02/16/2024€174.86€176.24
+0.79%		€178.70€174.68435,283 shs$31.47 billion
02/15/2024€170.60€174.86
+2.50%		€176.00€169.02500,861 shs$31.22 billion
02/14/2024€174.24€170.60
-2.09%		€174.62€169.64415,340 shs$30.46 billion
02/13/2024€171.74€174.24
+1.46%		€174.26€170.80342,609 shs$31.11 billion
02/12/2024€171.74€171.74€175.14€171.74460,724 shs$30.66 billion
02/09/2024€172.40€172.40€176.14€171.28569,284 shs$30.78 billion
02/08/2024€176.20€172.40
-2.16%		€176.14€171.28569,284 shs$30.78 billion
02/07/2024€175.72€176.20
+0.27%		€178.48€172.08584,819 shs$31.46 billion
02/06/2024€175.02€175.72
+0.40%		€180.40€175.26557,583 shs$31.37 billion
02/05/2024€175.02€175.02€177.90€170.78672,132 shs$31.25 billion
02/02/2024€176.12€172.46
-2.08%		€175.12€160.202.04 million shs$30.79 billion
02/01/2024€179.62€176.12
-1.95%		€179.20€175.82560,287 shs$31.45 billion
01/31/2024€178.00€179.62
+0.91%		€179.78€176.96331,397 shs$32.07 billion
01/30/2024€178.00€178.00€178.18€175.28319,750 shs$31.78 billion
01/29/2024€177.86€178.00
+0.08%		€178.18€175.28319,750 shs$31.78 billion
01/26/2024€166.14€177.86
+7.05%		€178.04€173.30728,588 shs$31.76 billion
01/25/2024€167.28€166.14
-0.68%		€171.56€160.201.04 million shs$29.66 billion

Related Companies:
This page (ETR:ADS) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press