GPW · ADS · stock
adidas AG (ADS) stock price history
Every GPW trading session of adidas AG from Jun 30, 2023 to Nov 12, 2026: 840 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADS adjusted close, 2023 to 2026
- PLN 1,069
- All time high, 2025
- PLN 816.40
- 52 week high, PLN 560.32 low
- 840
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ADS key facts
- adidas AG (ADS) closed at PLN 784.40 on Nov 12, 2026 on GPW.
- ADS's all time high close is PLN 1,069, set on Feb 11, 2025; its all time low close is PLN 560.32 on Mar 30, 2026.
- ADS's 52 week range is PLN 560.32 to PLN 816.40.
- ADS returned +12.9% over the year to Nov 12, 2026.
- Since Jun 30, 2023 ADS returned -0%, -0.1% a year compounded.
- ADS's deepest drawdown was -47.6% from Feb 11, 2025 to Mar 30, 2026.
- DataCedar holds 840 daily sessions of ADS history from Jun 30, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADS price chart, 2023 to 2026
ADS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.6% |
| 3 months | +13.6% |
| 6 months | +28.5% |
| Year to date | +10.0% |
| 1 year | +12.9% |
| 3 years | +5.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 30, 2023 | -0.2% |
| Compound annual growth, 3.4 years | -0.1% |
ADS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 1,069 on Feb 11, 2025
- All time low close
- PLN 560.32 on Mar 30, 2026
- 52 week high
- PLN 816.40 on Jul 6, 2026
- 52 week low
- PLN 560.32 on Mar 30, 2026
- Deepest drawdown
- -47.6% from Feb 11, 2025 to Mar 30, 2026, not yet recovered
- Best single session
- +13.1% on Feb 19, 2024
- Worst single session
- -14.8% on Jul 30, 2026
- Volatility, 1 year annualised
- 36.5%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2024, +21%
- Worst calendar year
- 2025, -29%
ADS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 30, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 713.04 | PLN 816.40 | PLN 560.32 | PLN 784.40 | +10.0% | 4K | 215 |
| 2025 | PLN 1,002 | PLN 1,069 | PLN 637.18 | PLN 713.04 | -28.8% | 1.6K | 249 |
| 2024 | PLN 830.73 | PLN 1,002 | PLN 688.29 | PLN 1,002 | +20.6% | 236 | 249 |
| 2023 | PLN 786.16 | PLN 849.39 | PLN 714.69 | PLN 830.73 | n/a | 42 | 127 |
ADS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 784.40 | +6.8% |
| October 2026 | PLN 734.60 | +14.9% |
| September 2026 | PLN 639.60 | -3.8% |
| August 2026 | PLN 665.20 | -1.8% |
| July 2026 | PLN 677.60 | -7.3% |
| June 2026 | PLN 731.00 | +2.2% |
| May 2026 | PLN 715.20 | +15.0% |
| April 2026 | PLN 621.64 | +6.7% |
| March 2026 | PLN 582.82 | -13.7% |
| February 2026 | PLN 675.41 | +7.4% |
| January 2026 | PLN 629.01 | -11.8% |
| December 2025 | PLN 713.04 | +5.8% |
About the ADS data
Daily bars. 840 sessions from Jun 30, 2023 to Nov 12, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AADS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ADS share price history
