Comparing Back to the side-by-side chart ↗
adidas AG (ADS.DE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +12.2% vs the 50-day and +9.6% vs the 200-day average, 10.7% below the 52-week high and +32.1% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: adidas AG trades 12.2% above its 50-day and 9.6% above its 200-day moving average. (as of 2026-10-30)
adidas designs, makes and sells sports footwear, apparel and gear under its own brand alongside adidas Golf and Five Ten, reaching customers through owned stores, franchises and wholesale and online channels. It is based in Herzogenaurach, Germany, and operates across Europe, Greater China, Japan, South Korea, Latin America and North America.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ADS.DE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 168.05 | 170.30 | 166.50 | 168.55 | +0.84% | 634,867 |
| 2026-10-29 | 162.55 | 167.75 | 160.15 | 167.15 | +5.76% | 1,060,054 |
| 2026-10-28 | 157.15 | 158.80 | 156.30 | 158.05 | +0.38% | 386,290 |
| 2026-10-27 | 159.15 | 160.30 | 157.45 | 157.45 | -1.50% | 571,057 |
| 2026-10-26 | 158.10 | 161.15 | 157.60 | 159.85 | +1.49% | 462,174 |
| 2026-10-23 | 157.65 | 158.95 | 155.45 | 157.50 | -0.94% | 519,448 |
| 2026-10-22 | 158.50 | 159.15 | 157.10 | 159.00 | -1.09% | 617,511 |
| 2026-10-21 | 157.30 | 163.20 | 155.85 | 160.75 | +1.68% | 908,200 |
| 2026-10-20 | 158.95 | 159.60 | 158.10 | 158.10 | +0.13% | 319,487 |
| 2026-10-19 | 157.40 | 159.45 | 155.95 | 157.90 | -0.38% | 343,525 |
| 2026-10-16 | 158.00 | 159.65 | 157.60 | 158.50 | +0.54% | 484,998 |
| 2026-10-15 | 155.40 | 158.45 | 154.70 | 157.65 | +2.10% | 692,956 |
| 2026-10-14 | 153.80 | 155.85 | 152.85 | 154.40 | +0.75% | 540,940 |
| 2026-10-13 | 150.50 | 153.25 | 150.50 | 153.25 | +2.44% | 737,192 |
| 2026-10-12 | 150.85 | 151.55 | 148.90 | 149.60 | -0.17% | 471,075 |
| 2026-10-09 | 147.45 | 150.30 | 147.00 | 149.85 | +2.29% | 412,190 |
| 2026-10-08 | 147.00 | 147.10 | 144.60 | 146.50 | -0.17% | 422,254 |
| 2026-10-07 | 144.80 | 147.10 | 144.35 | 146.75 | +1.10% | 379,421 |
| 2026-10-06 | 144.00 | 145.70 | 143.15 | 145.15 | +2.00% | 388,685 |
| 2026-10-05 | 143.50 | 144.70 | 141.60 | 142.30 | -1.21% | 425,977 |
| 2026-10-02 | 139.35 | 145.45 | 138.35 | 144.05 | +0.98% | 578,597 |
| 2026-10-01 | 142.60 | 146.00 | 142.50 | 142.65 | -1.82% | 489,620 |
| 2026-09-30 | 146.00 | 147.15 | 145.20 | 145.30 | -0.31% | 432,618 |
| 2026-09-29 | 147.50 | 147.85 | 145.05 | 145.75 | -1.42% | 326,467 |
| 2026-09-28 | 147.60 | 148.40 | 146.05 | 147.85 | +0.92% | 373,185 |
| 2026-09-25 | 143.90 | 146.50 | 143.90 | 146.50 | +2.99% | 438,901 |
| 2026-09-24 | 143.90 | 145.10 | 142.15 | 142.25 | -1.52% | 356,323 |
| 2026-09-23 | 146.50 | 147.20 | 143.75 | 144.45 | -1.63% | 388,560 |
| 2026-09-22 | 143.95 | 148.75 | 143.55 | 146.85 | +2.58% | 560,364 |
| 2026-09-21 | 142.25 | 144.55 | 140.05 | 143.15 | +0.63% | 469,136 |
| 2026-09-18 | 142.40 | 143.25 | 140.60 | 142.25 | -0.11% | 1,393,954 |
| 2026-09-17 | 144.55 | 145.10 | 142.40 | 142.40 | -1.56% | 495,442 |
| 2026-09-16 | 142.45 | 145.25 | 141.65 | 144.65 | +1.94% | 540,201 |
| 2026-09-15 | 143.80 | 144.85 | 141.45 | 141.90 | -1.39% | 462,444 |
| 2026-09-14 | 141.05 | 143.95 | 140.50 | 143.90 | +0.81% | 462,524 |
| 2026-09-11 | 142.95 | 143.60 | 141.20 | 142.75 | +0.04% | 469,814 |
| 2026-09-10 | 144.50 | 144.65 | 139.35 | 142.70 | -2.56% | 1,237,674 |
| 2026-09-09 | 146.25 | 148.80 | 145.95 | 146.45 | -0.95% | 562,752 |
| 2026-09-08 | 146.25 | 149.95 | 145.75 | 147.85 | +0.17% | 504,533 |
| 2026-09-07 | 147.50 | 149.30 | 147.35 | 147.60 | -1.04% | 204,456 |
| 2026-09-04 | 148.35 | 150.00 | 147.20 | 149.15 | +0.30% | 513,792 |
| 2026-09-03 | 149.55 | 149.60 | 146.85 | 148.70 | -0.57% | 551,959 |
| 2026-09-02 | 148.15 | 151.35 | 148.10 | 149.55 | +1.08% | 580,401 |
| 2026-09-01 | 151.00 | 151.80 | 147.60 | 147.95 | -2.28% | 509,777 |
| 2026-08-31 | 154.00 | 154.75 | 151.40 | 151.40 | -1.82% | 502,332 |
| 2026-08-28 | 151.90 | 155.30 | 151.50 | 154.20 | +0.72% | 424,396 |
| 2026-08-27 | 150.25 | 153.50 | 149.90 | 153.10 | +1.59% | 471,876 |
| 2026-08-26 | 152.80 | 154.20 | 150.70 | 150.70 | -1.25% | 468,018 |
| 2026-08-25 | 155.55 | 156.45 | 151.90 | 152.60 | -1.71% | 686,535 |
| 2026-08-24 | 154.25 | 156.50 | 154.25 | 155.25 | +0.52% | 321,710 |
| 2026-08-21 | 152.40 | 154.65 | 151.50 | 154.45 | +2.28% | 497,602 |
| 2026-08-20 | 155.90 | 156.05 | 148.50 | 151.00 | -3.14% | 748,821 |
| 2026-08-19 | 154.55 | 156.05 | 153.95 | 155.90 | +0.78% | 319,009 |
| 2026-08-18 | 151.40 | 154.70 | 150.70 | 154.70 | +1.38% | 608,175 |
| 2026-08-17 | 157.25 | 157.30 | 151.85 | 152.60 | -3.14% | 746,102 |
| 2026-08-14 | 159.00 | 161.20 | 156.90 | 157.55 | -1.07% | 508,653 |
| 2026-08-13 | 160.35 | 160.70 | 157.05 | 159.25 | +0.47% | 618,554 |
| 2026-08-12 | 161.40 | 161.40 | 158.05 | 158.50 | -2.28% | 943,854 |
| 2026-08-11 | 166.30 | 167.90 | 161.00 | 162.20 | -3.08% | 780,719 |
| 2026-08-10 | 164.00 | 167.90 | 163.70 | 167.35 | +2.01% | 570,253 |
| 2026-08-07 | 164.80 | 165.80 | 162.95 | 164.05 | -0.46% | 484,725 |
| 2026-08-06 | 163.35 | 165.30 | 163.30 | 164.80 | +1.10% | 548,905 |
| 2026-08-05 | 161.25 | 164.65 | 160.20 | 163.00 | +1.46% | 870,673 |
| 2026-08-04 | 163.00 | 163.15 | 159.75 | 160.65 | -2.52% | 900,795 |
| 2026-08-03 | 161.00 | 167.70 | 161.00 | 164.80 | +3.39% | 1,393,017 |
| 2026-07-31 | 159.00 | 163.35 | 157.55 | 159.40 | -1.15% | 1,975,507 |
| 2026-07-30 | 157.25 | 163.75 | 147.05 | 161.25 | -11.52% | 5,866,399 |
| 2026-07-29 | 180.65 | 182.25 | 179.25 | 182.25 | +0.64% | 653,745 |
| 2026-07-28 | 180.30 | 181.80 | 179.05 | 181.10 | +0.81% | 397,033 |
| 2026-07-27 | 176.70 | 180.35 | 175.80 | 179.65 | +3.49% | 583,641 |
| 2026-07-24 | 171.00 | 174.55 | 166.65 | 173.60 | -1.64% | 1,050,074 |
| 2026-07-23 | 178.00 | 179.40 | 175.15 | 176.50 | -1.53% | 743,286 |
| 2026-07-22 | 178.50 | 181.35 | 176.45 | 179.25 | -0.08% | 604,010 |
| 2026-07-21 | 180.45 | 181.60 | 178.80 | 179.40 | -1.16% | 480,193 |
| 2026-07-20 | 180.75 | 183.05 | 180.40 | 181.50 | +0.22% | 424,164 |
| 2026-07-17 | 181.00 | 182.90 | 180.30 | 181.10 | -1.01% | 421,913 |
| 2026-07-16 | 182.10 | 183.30 | 179.30 | 182.95 | +0.03% | 596,741 |
| 2026-07-15 | 180.80 | 183.95 | 179.00 | 182.90 | +1.27% | 460,909 |
| 2026-07-14 | 180.50 | 183.55 | 179.50 | 180.60 | -1.63% | 607,038 |
| 2026-07-13 | 180.45 | 184.35 | 180.30 | 183.60 | +0.96% | 438,532 |
| 2026-07-10 | 182.05 | 182.55 | 179.95 | 181.85 | +0.17% | 483,329 |
| 2026-07-09 | 180.25 | 182.20 | 178.75 | 181.55 | +1.34% | 404,819 |
| 2026-07-08 | 186.25 | 187.10 | 178.75 | 179.15 | -4.66% | 886,809 |
| 2026-07-07 | 186.60 | 188.50 | 185.95 | 187.90 | +1.35% | 568,002 |
| 2026-07-06 | 185.95 | 188.80 | 185.05 | 185.40 | +0.05% | 530,877 |
| 2026-07-03 | 182.25 | 186.10 | 181.90 | 185.30 | +0.87% | 276,501 |
| 2026-07-02 | 182.50 | 186.00 | 181.80 | 183.70 | +1.49% | 913,344 |
| 2026-07-01 | 179.00 | 181.00 | 175.50 | 181.00 | +0.89% | 651,993 |
| 2026-06-30 | 178.00 | 181.55 | 176.75 | 179.40 | -0.83% | 734,422 |
| 2026-06-29 | 180.75 | 183.15 | 179.10 | 180.90 | -0.44% | 686,302 |
| 2026-06-26 | 178.65 | 181.70 | 176.45 | 181.70 | +2.14% | 612,338 |
| 2026-06-25 | 176.95 | 182.00 | 176.75 | 177.90 | +1.08% | 764,635 |
| 2026-06-24 | 172.00 | 176.60 | 170.75 | 176.00 | +2.86% | 595,851 |
| 2026-06-23 | 173.15 | 176.55 | 171.10 | 171.10 | -1.95% | 635,092 |
| 2026-06-22 | 173.15 | 174.50 | 170.75 | 174.50 | -0.23% | 564,821 |
| 2026-06-19 | 176.40 | 177.50 | 173.40 | 174.90 | -1.71% | 1,261,226 |
| 2026-06-18 | 171.00 | 178.15 | 169.50 | 177.95 | +2.80% | 952,236 |
| 2026-06-17 | 173.85 | 174.90 | 172.80 | 173.10 | -0.63% | 478,062 |
| 2026-06-16 | 175.50 | 176.05 | 173.20 | 174.20 | -1.22% | 351,540 |
| 2026-06-15 | 180.00 | 180.50 | 175.35 | 176.35 | +0.00% | 647,388 |
| 2026-06-12 | 175.85 | 179.60 | 175.45 | 176.35 | +1.76% | 814,323 |
| 2026-06-11 | 171.50 | 175.00 | 171.45 | 173.30 | +0.70% | 649,441 |
| 2026-06-10 | 170.00 | 172.60 | 167.50 | 172.10 | +2.84% | 809,389 |
| 2026-06-09 | 164.35 | 169.70 | 164.10 | 167.35 | +1.70% | 629,626 |
| 2026-06-08 | 159.35 | 166.35 | 158.45 | 164.55 | +1.92% | 565,858 |
| 2026-06-05 | 160.70 | 164.60 | 160.70 | 161.45 | +0.56% | 459,098 |
| 2026-06-04 | 162.20 | 163.50 | 160.05 | 160.55 | -0.65% | 442,543 |
| 2026-06-03 | 165.70 | 166.40 | 161.60 | 161.60 | -3.15% | 551,298 |
| 2026-06-02 | 166.75 | 169.20 | 165.40 | 166.85 | +1.12% | 606,288 |
| 2026-06-01 | 167.40 | 168.00 | 163.20 | 165.00 | -0.96% | 596,102 |
| 2026-05-29 | 170.00 | 170.30 | 166.60 | 166.60 | -0.33% | 1,645,778 |
| 2026-05-28 | 166.45 | 170.10 | 166.15 | 167.15 | +0.91% | 818,389 |
| 2026-05-27 | 159.00 | 168.95 | 159.00 | 165.65 | +5.38% | 1,196,428 |
| 2026-05-26 | 157.55 | 157.65 | 155.10 | 157.20 | -0.41% | 390,006 |
| 2026-05-25 | 155.95 | 159.00 | 155.30 | 157.85 | +2.17% | 414,505 |
| 2026-05-22 | 154.80 | 157.45 | 151.50 | 154.50 | +3.00% | 737,637 |
| 2026-05-21 | 148.80 | 151.60 | 147.80 | 150.00 | +1.21% | 592,120 |
| 2026-05-20 | 145.00 | 149.25 | 144.20 | 148.20 | +0.99% | 468,359 |
| 2026-05-19 | 147.80 | 148.80 | 146.10 | 146.75 | -0.37% | 611,264 |
| 2026-05-18 | 144.15 | 149.60 | 143.00 | 147.30 | +1.10% | 717,171 |
| 2026-05-15 | 144.70 | 146.50 | 142.80 | 145.70 | -0.75% | 457,270 |
| 2026-05-14 | 144.90 | 147.15 | 143.35 | 146.80 | +1.94% | 391,999 |
| 2026-05-13 | 141.15 | 145.50 | 139.75 | 144.00 | +1.41% | 569,074 |
| 2026-05-12 | 141.05 | 144.20 | 139.90 | 142.00 | +0.21% | 700,245 |
| 2026-05-11 | 145.15 | 145.85 | 140.75 | 141.70 | -3.51% | 739,826 |
| 2026-05-08 | 149.00 | 150.20 | 146.85 | 146.85 | -3.39% | 560,437 |
| 2026-05-07 | 149.90 | 153.20 | 149.25 | 152.00 | +2.53% | 1,011,820 |
| 2026-05-06 | 144.80 | 150.60 | 143.10 | 148.25 | +3.93% | 728,312 |
| 2026-05-05 | 141.05 | 143.35 | 140.60 | 142.65 | +0.99% | 619,523 |
| 2026-05-04 | 148.40 | 148.40 | 141.15 | 141.25 | -4.17% | 758,028 |
| 2026-04-30 | 147.75 | 149.50 | 145.75 | 147.40 | -1.27% | 841,443 |
| 2026-04-29 | 148.40 | 150.50 | 145.40 | 149.30 | +8.35% | 1,526,241 |
| 2026-04-28 | 138.05 | 138.55 | 136.75 | 137.80 | +0.00% | 428,389 |
| 2026-04-27 | 136.60 | 139.20 | 136.60 | 137.80 | +1.14% | 463,245 |
| 2026-04-24 | 136.00 | 137.95 | 134.95 | 136.25 | -1.34% | 537,576 |
| 2026-04-23 | 140.90 | 141.20 | 137.80 | 138.10 | -2.44% | 528,032 |
| 2026-04-22 | 144.45 | 144.50 | 140.70 | 141.55 | -2.41% | 535,244 |
| 2026-04-21 | 145.20 | 146.90 | 144.50 | 145.05 | +0.14% | 407,880 |
| 2026-04-20 | 143.30 | 145.40 | 142.80 | 144.85 | -1.06% | 435,552 |
| 2026-04-17 | 142.00 | 148.00 | 141.55 | 146.40 | +3.21% | 829,180 |
| 2026-04-16 | 140.55 | 142.05 | 140.25 | 141.85 | +1.32% | 449,381 |
| 2026-04-15 | 137.35 | 140.00 | 136.55 | 140.00 | +1.52% | 467,158 |
| 2026-04-14 | 136.55 | 138.30 | 136.00 | 137.90 | +1.40% | 636,200 |
| 2026-04-13 | 136.25 | 136.75 | 135.25 | 136.00 | -1.31% | 459,038 |
| 2026-04-10 | 137.95 | 140.15 | 137.35 | 137.80 | +0.58% | 659,127 |
| 2026-04-09 | 137.05 | 137.40 | 134.95 | 137.00 | -0.40% | 543,754 |
| 2026-04-08 | 138.65 | 140.20 | 136.30 | 137.55 | +5.12% | 997,724 |
| 2026-04-07 | 136.00 | 136.85 | 130.45 | 130.85 | -3.00% | 755,827 |
| 2026-04-02 | 134.70 | 136.20 | 132.55 | 134.90 | -1.46% | 685,000 |
| 2026-04-01 | 142.25 | 142.30 | 135.75 | 136.90 | +0.18% | 890,251 |
| 2026-03-31 | 134.20 | 137.15 | 133.60 | 136.65 | +2.24% | 663,934 |
| 2026-03-30 | 131.55 | 133.65 | 130.50 | 133.65 | +1.21% | 501,464 |
| 2026-03-27 | 133.80 | 133.80 | 131.85 | 132.05 | -1.53% | 428,838 |
| 2026-03-26 | 131.65 | 136.20 | 131.20 | 134.10 | +1.09% | 532,384 |
| 2026-03-25 | 133.95 | 135.90 | 132.30 | 132.65 | +0.38% | 663,549 |
| 2026-03-24 | 133.85 | 134.60 | 131.50 | 132.15 | -0.83% | 598,286 |
| 2026-03-23 | 130.90 | 139.00 | 129.95 | 133.25 | -0.19% | 991,203 |
| 2026-03-20 | 134.45 | 136.20 | 131.80 | 133.50 | +0.19% | 2,153,079 |
| 2026-03-19 | 135.80 | 136.45 | 131.40 | 133.25 | -3.48% | 1,228,779 |
| 2026-03-18 | 140.70 | 141.80 | 136.95 | 138.05 | -1.81% | 784,878 |
| 2026-03-17 | 140.45 | 142.65 | 138.90 | 140.60 | -0.32% | 843,288 |
| 2026-03-16 | 139.20 | 141.05 | 136.20 | 141.05 | +1.55% | 643,338 |
| 2026-03-13 | 139.20 | 140.75 | 137.45 | 138.90 | -1.63% | 703,900 |
| 2026-03-12 | 139.00 | 141.45 | 137.80 | 141.20 | +0.82% | 879,119 |
| 2026-03-11 | 140.00 | 142.00 | 139.00 | 140.05 | -1.27% | 616,402 |
| 2026-03-10 | 142.25 | 142.75 | 137.50 | 141.85 | +1.54% | 984,769 |
| 2026-03-09 | 140.95 | 140.95 | 136.20 | 139.70 | -2.10% | 890,861 |
| 2026-03-06 | 145.50 | 148.80 | 141.85 | 142.70 | -1.65% | 1,014,184 |
| 2026-03-05 | 140.20 | 149.10 | 139.75 | 145.10 | +2.33% | 1,499,701 |
| 2026-03-04 | 146.05 | 146.80 | 134.85 | 141.80 | -3.60% | 2,953,021 |
| 2026-03-03 | 149.60 | 150.75 | 145.50 | 147.10 | -2.81% | 1,285,338 |
| 2026-03-02 | 151.60 | 155.10 | 150.35 | 151.35 | -4.33% | 953,769 |
| 2026-02-27 | 162.40 | 163.35 | 157.65 | 158.20 | -2.65% | 1,259,170 |
| 2026-02-26 | 158.85 | 163.65 | 158.75 | 162.50 | +2.52% | 602,141 |
| 2026-02-25 | 161.30 | 161.85 | 157.90 | 158.50 | -1.06% | 564,041 |
| 2026-02-24 | 158.10 | 162.50 | 158.10 | 160.20 | +1.01% | 671,898 |
| 2026-02-23 | 158.05 | 160.90 | 157.60 | 158.60 | -0.06% | 711,497 |
| 2026-02-20 | 155.75 | 161.00 | 155.30 | 158.70 | +2.22% | 779,312 |
| 2026-02-19 | 156.50 | 158.20 | 155.25 | 155.25 | -1.15% | 506,494 |
| 2026-02-18 | 156.45 | 157.45 | 154.80 | 157.05 | +0.38% | 490,250 |
| 2026-02-17 | 153.25 | 156.70 | 153.25 | 156.45 | +1.56% | 419,907 |
| 2026-02-16 | 155.05 | 155.65 | 154.05 | 154.05 | -0.58% | 358,744 |
| 2026-02-13 | 153.05 | 155.80 | 152.95 | 154.95 | +0.91% | 592,727 |
| 2026-02-12 | 153.00 | 155.80 | 153.00 | 153.55 | -0.16% | 547,140 |
| 2026-02-11 | 155.15 | 157.80 | 153.80 | 153.80 | -1.35% | 612,656 |
| 2026-02-10 | 155.20 | 157.20 | 154.60 | 155.90 | +1.50% | 493,089 |
| 2026-02-09 | 153.00 | 154.15 | 152.85 | 153.60 | +0.49% | 405,595 |
| 2026-02-06 | 150.80 | 153.05 | 148.70 | 152.85 | +0.66% | 488,640 |
| 2026-02-05 | 152.80 | 153.90 | 149.85 | 151.85 | -0.07% | 567,361 |
| 2026-02-04 | 149.85 | 153.30 | 149.85 | 151.95 | +1.98% | 528,949 |
| 2026-02-03 | 151.00 | 151.70 | 147.45 | 149.00 | -0.77% | 719,818 |
| 2026-02-02 | 149.70 | 153.55 | 149.60 | 150.15 | +0.67% | 694,590 |
| 2026-01-30 | 150.50 | 152.45 | 148.25 | 149.15 | +3.94% | 1,274,391 |
| 2026-01-29 | 146.00 | 147.60 | 143.45 | 143.50 | -0.73% | 546,035 |
| 2026-01-28 | 146.00 | 147.50 | 144.55 | 144.55 | -1.70% | 501,395 |
| 2026-01-27 | 147.95 | 149.05 | 145.05 | 147.05 | +0.07% | 635,004 |
| 2026-01-26 | 144.00 | 147.30 | 144.00 | 146.95 | +2.23% | 531,605 |
| 2026-01-23 | 150.00 | 150.50 | 142.55 | 143.75 | -5.71% | 1,678,157 |
| 2026-01-22 | 156.00 | 156.60 | 151.90 | 152.45 | +0.00% | 822,151 |
| 2026-01-21 | 152.75 | 154.25 | 151.10 | 152.45 | -0.36% | 493,436 |
| 2026-01-20 | 151.30 | 153.80 | 150.45 | 153.00 | +0.96% | 572,559 |
| 2026-01-19 | 155.75 | 156.65 | 151.55 | 151.55 | -5.19% | 1,018,351 |
| 2026-01-16 | 162.45 | 162.50 | 159.50 | 159.85 | -1.54% | 531,522 |
| 2026-01-15 | 163.75 | 165.30 | 161.10 | 162.35 | +1.37% | 595,008 |
| 2026-01-14 | 163.80 | 165.10 | 159.20 | 160.15 | -1.60% | 667,223 |
| 2026-01-13 | 165.60 | 166.70 | 162.75 | 162.75 | -1.75% | 594,926 |
| 2026-01-12 | 167.00 | 168.50 | 165.10 | 165.65 | -0.60% | 421,788 |
| 2026-01-09 | 166.20 | 169.60 | 164.80 | 166.65 | +0.76% | 661,482 |
| 2026-01-08 | 159.65 | 166.25 | 157.95 | 165.40 | +2.76% | 996,814 |
| 2026-01-07 | 164.35 | 164.90 | 158.55 | 160.95 | -1.71% | 895,676 |
| 2026-01-06 | 163.70 | 164.05 | 157.00 | 163.75 | -3.62% | 1,996,327 |
| 2026-01-05 | 168.95 | 171.30 | 165.95 | 169.90 | +1.49% | 557,706 |
| 2026-01-02 | 169.70 | 171.00 | 166.75 | 167.40 | -0.98% | 384,368 |
| 2025-12-30 | 167.80 | 169.70 | 167.30 | 169.05 | +0.48% | 207,981 |
| 2025-12-29 | 165.20 | 168.90 | 165.20 | 168.25 | +2.34% | 428,837 |
| 2025-12-23 | 166.00 | 166.55 | 163.75 | 164.40 | -1.44% | 322,917 |
| 2025-12-22 | 165.65 | 168.30 | 165.65 | 166.80 | +1.03% | 322,429 |
| 2025-12-19 | 163.85 | 167.45 | 163.65 | 165.10 | -1.17% | 1,322,600 |
| 2025-12-18 | 163.80 | 167.85 | 163.35 | 167.05 | +1.24% | 434,669 |
| 2025-12-17 | 169.00 | 169.00 | 165.00 | 165.00 | -2.11% | 423,563 |
| 2025-12-16 | 167.50 | 169.70 | 166.90 | 168.55 | +1.38% | 591,902 |
| 2025-12-15 | 167.50 | 169.10 | 165.25 | 166.25 | -0.75% | 442,773 |
| 2025-12-12 | 165.20 | 169.30 | 165.05 | 167.50 | +1.98% | 723,260 |
| 2025-12-11 | 162.45 | 165.10 | 161.60 | 164.25 | +1.77% | 382,048 |
| 2025-12-10 | 158.90 | 161.65 | 157.65 | 161.40 | +0.94% | 385,190 |
| 2025-12-09 | 160.05 | 160.70 | 157.55 | 159.90 | -0.28% | 464,565 |
| 2025-12-08 | 163.70 | 165.50 | 160.20 | 160.35 | -2.40% | 454,805 |
| 2025-12-05 | 162.40 | 166.60 | 162.25 | 164.30 | +1.64% | 605,671 |
| 2025-12-04 | 161.50 | 164.40 | 160.60 | 161.65 | +1.19% | 517,993 |
| 2025-12-03 | 160.05 | 162.00 | 158.80 | 159.75 | -0.47% | 424,276 |
| 2025-12-02 | 159.95 | 160.80 | 158.30 | 160.50 | -0.40% | 410,257 |
| 2025-12-01 | 160.10 | 162.20 | 159.05 | 161.15 | +0.47% | 474,631 |
| 2025-11-28 | 158.90 | 160.80 | 158.30 | 160.40 | +0.50% | 291,454 |
| 2025-11-27 | 160.00 | 161.75 | 159.00 | 159.60 | +0.47% | 364,233 |
| 2025-11-26 | 154.90 | 159.50 | 153.20 | 158.85 | +3.02% | 655,493 |
| 2025-11-25 | 152.30 | 154.50 | 150.50 | 154.20 | +1.21% | 456,869 |
| 2025-11-24 | 153.50 | 153.75 | 151.05 | 152.35 | +0.49% | 729,693 |
| 2025-11-21 | 150.65 | 153.50 | 150.65 | 151.60 | -0.43% | 531,992 |
| 2025-11-20 | 154.25 | 154.40 | 150.40 | 152.25 | -0.43% | 695,393 |
| 2025-11-19 | 153.40 | 154.55 | 151.75 | 152.90 | -0.65% | 565,642 |
| 2025-11-18 | 158.55 | 158.80 | 153.50 | 153.90 | -3.81% | 592,335 |
| 2025-11-17 | 161.65 | 161.75 | 159.80 | 160.00 | -1.02% | 346,611 |
| 2025-11-14 | 162.85 | 163.60 | 158.45 | 161.65 | -1.07% | 406,345 |
| 2025-11-13 | 165.75 | 166.10 | 163.20 | 163.40 | -0.85% | 389,491 |
| 2025-11-12 | 163.50 | 166.10 | 162.05 | 164.80 | +1.54% | 447,959 |
| 2025-11-11 | 158.45 | 163.45 | 158.25 | 162.30 | +2.92% | 642,105 |
| 2025-11-10 | 160.00 | 160.05 | 156.25 | 157.70 | +0.10% | 683,248 |
| 2025-11-07 | 160.00 | 161.00 | 156.85 | 157.55 | -1.13% | 487,463 |
| 2025-11-06 | 160.60 | 164.45 | 158.55 | 159.35 | +0.06% | 774,626 |
| 2025-11-05 | 155.00 | 159.55 | 152.65 | 159.25 | +0.95% | 720,162 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+12.07%). Worst month: Jul (-15.22%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is adidas AG's (ADS.DE) latest close?
168.55 on 2026-10-30, from the Closelook data lake's daily price record.
What is ADS.DE's 52-week high and low?
188.80 high and 129.95 low over the trailing 52 weeks, as of 2026-10-30.
What is adidas AG's strongest and weakest month historically?
Historically, ADS.DE's strongest calendar month has been May (average +12.07%) and its weakest Jul (average -15.22%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ADS.DE?
Recovery attempt under the 200-day: Trades +12.2% vs the 50-day and +9.6% vs the 200-day average, 10.7% below the 52-week high and +32.1% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ADS.DE above its 50-day and 200-day moving averages?
adidas AG trades 12.2% above its 50-day and 9.6% above its 200-day moving average (8.5% above its 20-day). As of 2026-10-30.