If you invested €1000 in adidas AG (ADS.DE) 10 years ago, it would be worth €1,443.24 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €653.31, while €1000 invested 1 year ago would be worth €1,091.19. This corresponds to total returns of 44.32%, -34.67%, 9.12%, respectively, with annualized returns of 3.73%, -8.16%, 9.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 178.1 | 177.1 | 177.1 | 179.3 | 176.9 | 275,523 |
| November 10, 2026 | 180.15 | 178.35 | 178.35 | 182.55 | 178.35 | 662,001 |
| November 09, 2026 | 173.15 | 178.45 | 178.45 | 178.45 | 171.5 | 591,430 |
| November 06, 2026 | 175.45 | 174.55 | 174.55 | 176 | 173.1 | 592,619 |
| November 05, 2026 | 177.45 | 179.6 | 179.6 | 181.9 | 177.15 | 1.07M |
| November 04, 2026 | 169.25 | 176.35 | 176.35 | 176.45 | 168.5 | 839,644 |
| November 03, 2026 | 167.7 | 168.1 | 168.1 | 171.7 | 167.35 | 782,944 |
| November 02, 2026 | 167.6 | 172.85 | 172.85 | 173.25 | 166.8 | 657,657 |
| October 30, 2026 | 168.05 | 168.55 | 168.55 | 170.3 | 166.5 | 634,815 |
| October 29, 2026 | 162.55 | 167.15 | 167.15 | 167.75 | 160.15 | 1.06M |
| October 28, 2026 | 157.15 | 158.05 | 158.05 | 158.8 | 156.3 | 386,200 |
| October 27, 2026 | 159.15 | 157.45 | 157.45 | 160.3 | 157.45 | 571,057 |
| October 26, 2026 | 158.1 | 159.85 | 159.85 | 161.15 | 157.6 | 462,174 |
| October 23, 2026 | 157.65 | 157.5 | 157.5 | 158.95 | 155.45 | 519,448 |
| October 22, 2026 | 158.5 | 159 | 159 | 159.15 | 157.1 | 617,511 |
| October 21, 2026 | 157.3 | 160.75 | 160.75 | 163.2 | 155.85 | 908,170 |
| October 20, 2026 | 158.95 | 158.1 | 158.1 | 159.6 | 158.1 | 318,812 |
| October 19, 2026 | 157.4 | 157.9 | 157.9 | 159.45 | 155.95 | 343,505 |
| October 16, 2026 | 158 | 158.5 | 158.5 | 159.65 | 157.6 | 484,998 |
| October 15, 2026 | 155.4 | 157.65 | 157.65 | 158.45 | 154.7 | 692,956 |
| October 14, 2026 | 153.8 | 154.4 | 154.4 | 155.85 | 152.85 | 540,940 |
| October 13, 2026 | 150.5 | 153.25 | 153.25 | 153.25 | 150.5 | 737,192 |
| October 12, 2026 | 150.85 | 149.6 | 149.6 | 151.55 | 148.9 | 471,075 |
| October 09, 2026 | 147.45 | 149.85 | 149.85 | 150.3 | 147 | 412,190 |
| October 08, 2026 | 147 | 146.5 | 146.5 | 147.1 | 144.6 | 422,254 |
| October 07, 2026 | 144.8 | 146.75 | 146.75 | 147.1 | 144.35 | 379,416 |
| October 06, 2026 | 144 | 145.15 | 145.15 | 145.7 | 143.15 | 388,685 |
| October 05, 2026 | 143.5 | 142.3 | 142.3 | 144.7 | 141.6 | 425,977 |
| October 02, 2026 | 139.35 | 144.05 | 144.05 | 145.45 | 138.35 | 578,576 |
| October 01, 2026 | 142.6 | 142.65 | 142.65 | 146 | 142.5 | 489,620 |
| September 30, 2026 | 146 | 145.3 | 145.3 | 147.15 | 145.2 | 432,618 |
| September 29, 2026 | 147.5 | 145.75 | 145.75 | 147.85 | 145.05 | 326,467 |
| September 28, 2026 | 147.6 | 147.85 | 147.85 | 148.4 | 146.05 | 372,185 |
| September 25, 2026 | 143.9 | 146.5 | 146.5 | 146.5 | 143.9 | 438,901 |
| September 24, 2026 | 143.9 | 142.25 | 142.25 | 145.1 | 142.15 | 356,310 |
| September 23, 2026 | 146.5 | 144.45 | 144.45 | 147.2 | 143.75 | 388,558 |
| September 22, 2026 | 143.95 | 146.85 | 146.85 | 148.75 | 143.55 | 558,161 |
| September 21, 2026 | 142.25 | 143.15 | 143.15 | 144.55 | 140.05 | 469,122 |
| September 18, 2026 | 142.4 | 142.25 | 142.25 | 143.25 | 140.6 | 1.39M |
| September 17, 2026 | 144.55 | 142.4 | 142.4 | 145.1 | 142.4 | 495,442 |
| September 16, 2026 | 142.45 | 144.65 | 144.65 | 145.25 | 141.65 | 540,201 |
| September 15, 2026 | 143.8 | 141.9 | 141.9 | 144.85 | 141.45 | 462,244 |
| September 11, 2026 | 142.95 | 142.75 | 142.75 | 143.6 | 141.2 | 469,814 |
| September 10, 2026 | 144.5 | 142.7 | 142.7 | 144.65 | 139.35 | 1.24M |
| September 09, 2026 | 146.25 | 146.45 | 146.45 | 148.8 | 145.95 | 562,752 |
| September 08, 2026 | 146.25 | 147.85 | 147.85 | 149.95 | 145.75 | 504,498 |
| September 07, 2026 | 147.5 | 147.6 | 147.6 | 149.3 | 147.35 | 204,427 |
| September 04, 2026 | 148.35 | 149.15 | 149.15 | 150 | 147.2 | 513,790 |
| September 03, 2026 | 149.55 | 148.7 | 148.7 | 149.6 | 146.85 | 551,959 |
| September 02, 2026 | 148.15 | 149.55 | 149.55 | 151.35 | 148.1 | 580,401 |
| September 01, 2026 | 151 | 147.95 | 147.95 | 151.8 | 147.6 | 509,777 |
| August 31, 2026 | 154 | 151.4 | 151.4 | 154.75 | 151.4 | 502,332 |
| August 28, 2026 | 151.9 | 154.2 | 154.2 | 155.3 | 151.5 | 424,396 |
| August 27, 2026 | 150.25 | 153.1 | 153.1 | 153.5 | 149.9 | 471,876 |
| August 26, 2026 | 152.8 | 150.7 | 150.7 | 154.2 | 150.7 | 468,018 |
| August 25, 2026 | 155.55 | 152.6 | 152.6 | 156.45 | 151.9 | 686,500 |
| August 24, 2026 | 154.25 | 155.25 | 155.25 | 156.5 | 154.25 | 321,710 |
| August 21, 2026 | 152.4 | 154.45 | 154.45 | 154.65 | 151.5 | 497,537 |
| August 20, 2026 | 155.9 | 151 | 151 | 156.05 | 148.5 | 748,821 |
| August 19, 2026 | 154.55 | 155.9 | 155.9 | 156.05 | 153.95 | 319,009 |