ADS

Adidas Historical Data

ADS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 124.26 1.96 1.6% 127.06 127.30 123.88 770
Nov 30 2022 122.30 1.30 1.07% 121.74 122.78 121.48 406
Nov 29 2022 121.00 -1.22 -1.0% 123.16 124.98 120.24 375
Nov 28 2022 122.22 -2.12 -1.71% 124.28 124.28 121.56 515
Nov 25 2022 124.34 -2.14 -1.69% 125.66 125.94 123.16 1,633
Nov 24 2022 126.48 2.06 1.66% 124.34 127.58 124.14 1,526
Nov 23 2022 124.42 1.24 1.01% 122.36 124.96 122.12 311
Nov 22 2022 123.18 -0.44 -0.36% 123.08 125.20 122.68 407
Nov 21 2022 123.62 -4.30 -3.36% 128.90 128.90 123.62 1,812
Nov 18 2022 127.92 -1.92 -1.48% 130.00 130.00 126.58 1,590
Nov 17 2022 129.84 0.20 0.15% 130.38 130.38 128.00 623
Nov 16 2022 129.64 -1.70 -1.29% 132.16 133.00 129.48 760
Nov 15 2022 131.34 -0.48 -0.36% 130.86 131.62 127.94 2,518
Nov 14 2022 131.82 -4.30 -3.16% 136.66 136.66 131.42 1,351
Nov 11 2022 136.12 7.18 5.57% 130.38 136.74 129.22 4,618
Nov 10 2022 128.94 4.68 3.77% 123.50 129.32 119.72 2,070
Nov 09 2022 124.26 5.42 4.56% 120.00 125.60 116.52 2,667
Nov 08 2022 118.84 3.84 3.34% 114.04 120.14 112.42 5,079
Nov 07 2022 115.00 1.76 1.55% 111.74 115.54 108.82 2,737
Nov 04 2022 113.24 19.21 20.43% 96.81 115.54 96.53 11,802
Nov 03 2022 94.03 -2.98 -3.07% 96.00 96.09 93.70 2,464
Nov 02 2022 97.01 -1.76 -1.78% 98.46 98.60 96.59 1,894
Nov 01 2022 98.77 -0.08 -0.08% 100.90 101.48 98.50 2,442
Oct 31 2022 98.85 -0.23 -0.23% 99.08 99.51 98.70 1,105
Oct 28 2022 99.08 0.00 +0.00% 98.18 99.56 96.99 0.00
Oct 28 2022 99.08 -0.42 -0.42% 98.18 99.56 96.99 2,380
Oct 27 2022 99.50 -2.56 -2.51% 100.26 103.02 99.50 3,199
Oct 26 2022 102.06 2.12 2.12% 99.00 102.32 97.50 8,140
Oct 25 2022 99.94 -3.92 -3.77% 102.80 102.80 94.90 8,826
Oct 24 2022 103.86 -0.62 -0.59% 105.00 105.00 102.18 2,799
Oct 21 2022 104.48 -10.60 -9.21% 110.08 110.12 102.00 6,698
Oct 20 2022 115.08 -0.54 -0.47% 114.96 115.08 112.60 293
Oct 19 2022 115.62 -2.88 -2.43% 116.30 116.78 114.92 185
Oct 18 2022 118.50 0.12 0.1% 119.56 120.98 118.50 524
Oct 17 2022 118.38 4.38 3.84% 113.88 118.60 113.76 1,412
Oct 14 2022 114.00 2.04 1.82% 115.86 115.88 112.00 2,878
Oct 13 2022 111.96 -0.20 -0.18% 110.34 113.22 108.22 1,322
Oct 12 2022 112.16 -2.24 -1.96% 114.82 115.00 111.78 3,399
Oct 11 2022 114.40 -0.58 -0.5% 113.18 114.60 113.18 419
Oct 10 2022 114.98 -1.24 -1.07% 114.84 117.90 114.84 597
Oct 07 2022 116.22 -5.66 -4.64% 119.68 120.88 115.62 471
Oct 06 2022 121.88 -0.72 -0.59% 122.94 124.76 121.88 1,282
Oct 05 2022 122.60 -3.02 -2.4% 125.00 125.00 122.60 141
Oct 04 2022 125.62 7.18 6.06% 121.70 125.62 121.66 1,153
Oct 03 2022 118.44 -0.66 -0.55% 118.24 118.44 115.80 2,477
Sep 30 2022 119.10 -4.90 -3.95% 121.04 121.04 117.00 2,657
Sep 29 2022 124.00 -7.00 -5.34% 129.30 129.30 123.48 426
Sep 28 2022 131.00 3.16 2.47% 127.00 131.00 124.86 537
Sep 27 2022 127.84 -3.02 -2.31% 129.00 129.50 127.70 1,147
Sep 26 2022 130.86 -0.36 -0.27% 131.78 131.78 130.34 103
Sep 23 2022 131.22 -2.58 -1.93% 133.20 133.20 129.70 662
Sep 22 2022 133.80 -3.00 -2.19% 135.20 135.78 133.80 744
Sep 21 2022 136.80 2.18 1.62% 136.00 136.84 136.00 123
Sep 20 2022 134.62 -3.50 -2.53% 135.80 135.98 134.62 432
Sep 19 2022 138.12 3.96 2.95% 133.16 138.36 133.16 577
Sep 16 2022 134.16 -2.78 -2.03% 132.86 134.48 132.60 375
Sep 15 2022 136.94 -4.56 -3.22% 141.50 142.12 136.16 865
Sep 14 2022 141.50 -2.38 -1.65% 143.02 144.34 141.50 151
Sep 13 2022 143.88 -4.84 -3.25% 148.10 148.92 143.88 225
Sep 12 2022 148.72 3.90 2.69% 146.24 151.46 146.24 805
Sep 09 2022 144.82 2.82 1.99% 144.36 145.80 144.36 267
Sep 08 2022 142.00 -0.08 -0.06% 141.08 142.00 138.72 1,253
Sep 07 2022 142.08 -2.24 -1.55% 141.80 142.28 140.20 3,716
Sep 06 2022 144.32 -1.46 -1.0% 145.40 145.40 143.08 378
Sep 05 2022 145.78 -2.36 -1.59% 144.58 145.78 143.70 183
Your Recent History
BIT
ADS
Adidas
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221202 08:28:39