Free Trial

adidas (ADS) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free ADS Stock Alerts
€224.40
+1.10 (+0.49%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHeadlines

adidas Stock Price Performance

5 Day
Performance
-0.27%
1 Month
Performance
+11.92%
3 Month
Performance
+30.66%
6 Month
Performance
+31.30%
Year-To-Date
Performance
+21.85%
1 Year
Performance
+37.06%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ADS Stock Chart for Saturday, May, 11, 2024

ADS Chart by TradingView

adidas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024€222.50€223.30
+0.36%		€223.70€219.70341,375 shs$39.87 billion
05/09/2024€222.10€222.50
+0.18%		€224.20€220.90391,297 shs$39.73 billion
05/08/2024€225.10€222.10
-1.33%		€227.30€220.80427,458 shs$39.66 billion
05/07/2024€225.00€225.10
+0.04%		€226.00€224.20240,835 shs$40.19 billion
05/06/2024€225.00€225.00€226.90€222.50420,986 shs$40.17 billion
05/03/2024€226.40€224.00
-1.06%		€228.00€222.40497,954 shs$40.00 billion
05/02/2024€226.40€226.40€232.90€224.90536,674 shs$40.42 billion
05/01/2024€232.30€226.40
-2.54%		€232.90€224.90536,674 shs$40.42 billion
04/30/2024€232.30€232.30€233.90€230.60386,905 shs$41.48 billion
04/29/2024€230.90€232.30
+0.61%		€233.90€230.60386,905 shs$41.48 billion
04/26/2024€227.70€226.40
-0.57%		€228.00€224.50348,040 shs$40.42 billion
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
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

Related Companies:
This page (ETR:ADS) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Collapse of the Petrodollar
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Elon to Transform U.S. Economy?
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press